Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2004 | 24.90 | 25.00 | 21.30 | 24.80 | 20,230 | +1.90(+8.30%) |
Jan 28, 2004 | 28.50 | 28.50 | 21.50 | 22.90 | 51,500 | -4.10(-15.19%) |
Jan 27, 2004 | 17.50 | 33.00 | 17.40 | 27.00 | 117,950 | +10.03(+59.10%) |
Jan 23, 2004 | 16.60 | 16.97 | 16.30 | 16.97 | 5,130 | +0.37(+2.23%) |
Jan 22, 2004 | 16.80 | 16.80 | 15.80 | 16.60 | 3,030 | +0.10(+0.61%) |
Jan 21, 2004 | 17.10 | 17.10 | 15.50 | 16.50 | 5,740 | -0.10(-0.60%) |
Jan 20, 2004 | 17.10 | 17.10 | 15.70 | 16.60 | 4,000 | +0.50(+3.11%) |
Jan 16, 2004 | 16.40 | 16.70 | 15.50 | 16.10 | 5,130 | -0.40(-2.42%) |
Jan 15, 2004 | 17.10 | 17.10 | 16.40 | 16.50 | 2,896 | -0.50(-2.94%) |
Jan 14, 2004 | 15.50 | 17.50 | 15.50 | 17.00 | 3,094 | +0.00(+0.00%) |
Jan 13, 2004 | 17.50 | 17.50 | 16.60 | 17.00 | 6,238 | +0.10(+0.59%) |
Jan 12, 2004 | 17.90 | 17.90 | 15.50 | 16.90 | 5,110 | +0.70(+4.32%) |
Jan 09, 2004 | 16.80 | 17.20 | 15.50 | 16.20 | 10,938 | +0.10(+0.62%) |
Jan 08, 2004 | 16.20 | 16.50 | 15.00 | 16.10 | 8,152 | +0.60(+3.87%) |
Jan 07, 2004 | 14.80 | 15.50 | 14.50 | 15.50 | 6,651 | +0.70(+4.73%) |
Jan 06, 2004 | 15.20 | 15.70 | 14.20 | 14.80 | 7,570 | -0.70(-4.52%) |
Jan 05, 2004 | 16.80 | 16.90 | 15.20 | 15.50 | 9,390 | +0.10(+0.65%) |
Jan 02, 2004 | 15.00 | 16.14 | 15.00 | 15.40 | 2,490 | +0.00(+0.00%) |
Dec 31, 2003 | 15.50 | 16.50 | 15.00 | 15.40 | 8,610 | -0.20(-1.28%) |
Dec 30, 2003 | 16.10 | 16.90 | 15.60 | 15.60 | 23,805 | -0.60(-3.70%) |
Dec 29, 2003 | 14.60 | 17.00 | 14.20 | 16.20 | 23,696 | +1.90(+13.29%) |
Dec 26, 2003 | 14.50 | 14.50 | 13.90 | 14.30 | 885 | +0.38(+2.73%) |
Dec 24, 2003 | 13.40 | 14.50 | 13.40 | 13.92 | 3,517 | +0.02(+0.14%) |
Dec 23, 2003 | 13.40 | 14.70 | 13.40 | 13.90 | 1,997 | -0.10(-0.71%) |
Dec 22, 2003 | 13.90 | 15.00 | 13.70 | 14.00 | 6,425 | -0.50(-3.45%) |
Dec 19, 2003 | 15.40 | 15.50 | 14.30 | 14.50 | 3,915 | -0.90(-5.84%) |
Dec 18, 2003 | 14.80 | 15.50 | 14.70 | 15.40 | 6,710 | +0.60(+4.05%) |
Dec 17, 2003 | 14.20 | 15.00 | 14.20 | 14.80 | 2,130 | +0.00(+0.00%) |
Dec 16, 2003 | 14.90 | 15.00 | 14.60 | 14.80 | 1,999 | +0.20(+1.37%) |
Dec 15, 2003 | 14.00 | 15.80 | 14.00 | 14.60 | 3,032 | +0.10(+0.69%) |
Dec 12, 2003 | 14.30 | 15.00 | 13.20 | 14.50 | 6,958 | +0.01(+0.07%) |
Dec 11, 2003 | 15.00 | 15.00 | 14.10 | 14.49 | 3,902 | -1.01(-6.52%) |
Dec 10, 2003 | 16.00 | 16.80 | 15.20 | 15.50 | 7,141 | -1.49(-8.77%) |
Dec 09, 2003 | 18.00 | 18.00 | 16.00 | 16.99 | 6,618 | -0.81(-4.55%) |
Dec 08, 2003 | 18.20 | 19.00 | 16.50 | 17.80 | 10,858 | -0.70(-3.78%) |
Dec 05, 2003 | 19.30 | 19.01 | 17.50 | 18.50 | 7,229 | -0.80(-4.15%) |
Dec 04, 2003 | 22.60 | 23.50 | 17.60 | 19.30 | 26,331 | -4.20(-17.87%) |
Dec 03, 2003 | 23.00 | 24.10 | 22.70 | 23.50 | 4,383 | +0.10(+0.43%) |
Dec 02, 2003 | 22.70 | 23.90 | 22.70 | 23.40 | 939 | -0.50(-2.09%) |
Dec 01, 2003 | 24.10 | 25.50 | 22.50 | 23.90 | 1,480 | -0.10(-0.42%) |
Nov 28, 2003 | 23.50 | 24.00 | 22.80 | 24.00 | 1,696 | +0.00(+0.00%) |
Nov 26, 2003 | 22.10 | 25.50 | 22.10 | 24.00 | 846 | +0.10(+0.42%) |
Nov 25, 2003 | 22.60 | 25.01 | 22.60 | 23.90 | 2,034 | -1.00(-4.02%) |
Nov 24, 2003 | 22.60 | 24.90 | 22.50 | 24.90 | 1,228 | +1.90(+8.26%) |
Nov 21, 2003 | 24.00 | 24.00 | 23.00 | 23.00 | 258 | -0.89(-3.73%) |
Nov 20, 2003 | 22.70 | 24.10 | 22.70 | 23.89 | 8,342 | +1.19(+5.24%) |
Nov 19, 2003 | 24.00 | 24.70 | 22.41 | 22.70 | 1,929 | -1.30(-5.42%) |
Nov 18, 2003 | 23.60 | 25.50 | 23.60 | 24.00 | 2,090 | -0.50(-2.04%) |
Nov 17, 2003 | 25.30 | 26.00 | 24.00 | 24.50 | 4,674 | -0.01(-0.04%) |
Nov 14, 2003 | 21.70 | 25.00 | 21.30 | 24.51 | 7,155 | +2.11(+9.42%) |
Nov 13, 2003 | 22.50 | 24.80 | 21.50 | 22.40 | 3,166 | +0.37(+1.68%) |
Nov 12, 2003 | 22.20 | 22.30 | 21.50 | 22.03 | 4,352 | -0.27(-1.22%) |
Nov 11, 2003 | 26.00 | 26.00 | 22.10 | 22.30 | 5,591 | -1.40(-5.91%) |
Nov 10, 2003 | 24.60 | 25.30 | 23.70 | 23.70 | 4,653 | -1.60(-6.32%) |
Nov 07, 2003 | 25.40 | 25.90 | 24.50 | 25.30 | 3,609 | -0.20(-0.78%) |
Nov 06, 2003 | 27.00 | 27.00 | 25.30 | 25.50 | 2,617 | -0.50(-1.92%) |
Nov 05, 2003 | 28.00 | 28.00 | 25.60 | 26.00 | 655 | -0.90(-3.35%) |
Nov 04, 2003 | 25.50 | 27.90 | 25.50 | 26.90 | 3,051 | +0.30(+1.13%) |