Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.39 | 12.67 | 12.09 | 12.55 | 424,350 | +0.27(+2.23%) |
Jan 29, 2004 | 12.65 | 13.27 | 12.00 | 12.28 | 815,400 | -0.01(-0.05%) |
Jan 28, 2004 | 13.26 | 13.43 | 12.29 | 12.29 | 930,000 | -0.56(-4.36%) |
Jan 27, 2004 | 14.53 | 14.53 | 12.83 | 12.85 | 1,707,150 | -1.80(-12.29%) |
Jan 26, 2004 | 13.33 | 14.95 | 13.17 | 14.65 | 2,481,750 | +1.51(+11.52%) |
Jan 23, 2004 | 11.43 | 13.27 | 11.38 | 13.13 | 2,038,350 | +2.33(+21.60%) |
Jan 22, 2004 | 10.83 | 11.19 | 10.70 | 10.80 | 311,850 | -0.13(-1.22%) |
Jan 21, 2004 | 11.15 | 11.15 | 10.83 | 10.93 | 250,350 | -0.31(-2.79%) |
Jan 20, 2004 | 11.28 | 11.28 | 10.51 | 11.25 | 713,100 | +0.21(+1.93%) |
Jan 16, 2004 | 11.27 | 11.27 | 11.03 | 11.03 | 290,100 | -0.17(-1.55%) |
Jan 15, 2004 | 11.35 | 11.35 | 10.97 | 11.21 | 205,779 | +0.03(+0.24%) |
Jan 14, 2004 | 11.50 | 11.51 | 11.17 | 11.18 | 152,401 | -0.23(-1.99%) |
Jan 13, 2004 | 11.20 | 11.59 | 9.773 | 11.41 | 652,797 | -0.46(-3.88%) |
Jan 12, 2004 | 11.73 | 11.88 | 11.59 | 11.87 | 444,138 | +0.08(+0.68%) |
Jan 09, 2004 | 11.84 | 12.05 | 11.65 | 11.79 | 428,857 | -0.19(-1.61%) |
Jan 08, 2004 | 11.87 | 12.01 | 11.71 | 11.98 | 401,845 | +0.09(+0.73%) |
Jan 07, 2004 | 10.73 | 11.89 | 10.59 | 11.89 | 944,580 | +1.21(+11.29%) |
Jan 06, 2004 | 10.51 | 10.73 | 10.43 | 10.69 | 314,700 | +0.17(+1.58%) |
Jan 05, 2004 | 10.53 | 10.63 | 10.38 | 10.52 | 114,300 | +0.02(+0.19%) |
Jan 02, 2004 | 9.973 | 10.51 | 9.973 | 10.50 | 116,850 | +0.51(+5.14%) |
Dec 31, 2003 | 10.43 | 10.49 | 9.987 | 9.987 | 142,950 | -0.50(-4.77%) |
Dec 30, 2003 | 10.19 | 10.59 | 9.740 | 10.49 | 366,609 | +0.33(+3.22%) |
Dec 29, 2003 | 9.993 | 10.20 | 9.867 | 10.16 | 134,259 | +0.17(+1.67%) |
Dec 26, 2003 | 9.960 | 10.12 | 9.960 | 9.993 | 21,415 | +0.02(+0.20%) |
Dec 24, 2003 | 10.46 | 10.46 | 9.973 | 9.973 | 63,628 | -0.31(-2.98%) |
Dec 23, 2003 | 10.32 | 10.37 | 9.873 | 10.28 | 212,307 | +0.05(+0.46%) |
Dec 22, 2003 | 10.28 | 10.33 | 9.927 | 10.23 | 376,981 | -0.06(-0.58%) |
Dec 19, 2003 | 10.31 | 10.47 | 9.953 | 10.29 | 307,767 | +0.09(+0.91%) |
Dec 18, 2003 | 10.19 | 10.50 | 10.03 | 10.20 | 416,055 | -0.01(-0.07%) |
Dec 17, 2003 | 10.25 | 10.63 | 9.933 | 10.21 | 1,175,185 | -0.07(-0.71%) |
Dec 16, 2003 | 10.00 | 10.30 | 9.467 | 10.28 | 909,235 | +0.64(+6.64%) |
Dec 15, 2003 | 9.907 | 10.00 | 9.413 | 9.640 | 969,997 | -0.25(-2.56%) |
Dec 12, 2003 | 9.580 | 9.967 | 9.473 | 9.893 | 275,413 | +0.35(+3.70%) |
Dec 11, 2003 | 8.947 | 9.567 | 8.720 | 9.540 | 387,900 | +0.63(+7.11%) |
Dec 10, 2003 | 9.013 | 9.147 | 8.533 | 8.907 | 185,976 | -0.10(-1.11%) |
Dec 09, 2003 | 9.594 | 9.667 | 8.980 | 9.007 | 335,757 | -0.49(-5.19%) |
Dec 08, 2003 | 8.953 | 9.593 | 8.827 | 9.500 | 484,227 | +0.65(+7.39%) |
Dec 05, 2003 | 9.093 | 8.987 | 8.853 | 8.847 | 87,880 | -0.25(-2.71%) |
Dec 04, 2003 | 8.674 | 9.100 | 8.607 | 9.093 | 248,911 | +0.32(+3.64%) |
Dec 03, 2003 | 9.219 | 9.273 | 8.673 | 8.773 | 183,364 | -0.36(-3.94%) |
Dec 02, 2003 | 8.960 | 9.273 | 8.953 | 9.133 | 430,161 | +0.14(+1.56%) |
Dec 01, 2003 | 9.307 | 9.360 | 8.913 | 8.993 | 602,631 | -0.11(-1.24%) |
Nov 28, 2003 | 9.073 | 9.260 | 8.727 | 9.107 | 372,753 | +0.11(+1.26%) |
Nov 26, 2003 | 9.100 | 9.167 | 8.833 | 8.993 | 581,301 | -0.07(-0.81%) |
Nov 25, 2003 | 8.667 | 9.133 | 8.600 | 9.067 | 966,850 | +0.40(+4.62%) |
Nov 24, 2003 | 8.333 | 8.667 | 8.273 | 8.667 | 326,767 | +0.23(+2.69%) |
Nov 21, 2003 | 8.253 | 8.447 | 8.273 | 8.440 | 361,962 | +0.19(+2.26%) |
Nov 20, 2003 | 7.900 | 8.280 | 7.893 | 8.253 | 535,566 | +0.27(+3.34%) |
Nov 19, 2003 | 8.373 | 8.433 | 7.960 | 7.987 | 343,647 | -0.39(-4.62%) |
Nov 18, 2003 | 8.400 | 8.667 | 8.360 | 8.373 | 230,388 | -0.11(-1.34%) |
Nov 17, 2003 | 8.600 | 8.667 | 8.300 | 8.487 | 181,296 | -0.18(-2.08%) |
Nov 14, 2003 | 8.667 | 8.667 | 8.593 | 8.667 | 133,480 | +0.01(+0.08%) |
Nov 13, 2003 | 8.693 | 8.693 | 8.513 | 8.660 | 230,851 | -0.01(-0.08%) |
Nov 12, 2003 | 8.613 | 8.700 | 8.513 | 8.667 | 81,153 | +0.10(+1.17%) |
Nov 11, 2003 | 8.653 | 8.687 | 8.487 | 8.567 | 125,373 | -0.08(-0.93%) |
Nov 10, 2003 | 8.666 | 8.733 | 8.567 | 8.647 | 262,440 | +0.00(+0.00%) |
Nov 07, 2003 | 8.733 | 8.800 | 8.500 | 8.647 | 203,421 | -0.13(-1.44%) |
Nov 06, 2003 | 8.787 | 8.980 | 8.633 | 8.773 | 98,464 | +0.03(+0.38%) |
Nov 05, 2003 | 8.860 | 8.893 | 8.613 | 8.740 | 121,453 | -0.13(-1.43%) |
Nov 04, 2003 | 8.866 | 8.893 | 8.747 | 8.867 | 159,538 | +0.00(+0.00%) |