Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,353 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,201 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.06 | 12.06 | 321,647 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,802 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,676 | +0.10(+0.81%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,818 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,319 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,159 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,807 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,178 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.29 | 330,772 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,197 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,252 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,658 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,124 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,388 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,466 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,616 | +0.09(+0.72%) |
Jan 05, 2004 | 12.06 | 12.19 | 12.03 | 12.16 | 215,343 | +0.11(+0.87%) |
Jan 02, 2004 | 12.24 | 12.27 | 12.04 | 12.06 | 162,420 | -0.09(-0.72%) |
Dec 31, 2003 | 12.19 | 12.21 | 12.13 | 12.14 | 330,772 | -0.00(-0.04%) |
Dec 30, 2003 | 12.10 | 12.15 | 12.10 | 12.15 | 114,515 | +0.02(+0.18%) |
Dec 29, 2003 | 12.06 | 12.13 | 12.05 | 12.13 | 97,634 | +0.11(+0.93%) |
Dec 26, 2003 | 12.04 | 12.07 | 12.01 | 12.01 | 47,448 | +0.00(+0.02%) |
Dec 24, 2003 | 12.01 | 12.02 | 11.96 | 12.01 | 66,154 | -0.06(-0.49%) |
Dec 23, 2003 | 11.96 | 12.09 | 11.96 | 12.07 | 279,673 | +0.08(+0.64%) |
Dec 22, 2003 | 11.75 | 12.01 | 11.75 | 11.99 | 275,567 | +0.05(+0.42%) |
Dec 19, 2003 | 11.97 | 11.98 | 11.89 | 11.94 | 227,662 | -0.01(-0.06%) |
Dec 18, 2003 | 11.82 | 11.95 | 11.82 | 11.95 | 80,297 | +0.14(+1.21%) |
Dec 17, 2003 | 11.66 | 11.81 | 11.66 | 11.81 | 234,049 | +0.13(+1.09%) |
Dec 16, 2003 | 11.66 | 11.72 | 11.59 | 11.68 | 156,945 | -0.09(-0.76%) |
Dec 15, 2003 | 11.96 | 11.96 | 11.76 | 11.77 | 161,507 | -0.06(-0.52%) |
Dec 12, 2003 | 11.81 | 11.83 | 11.75 | 11.83 | 78,472 | +0.04(+0.32%) |
Dec 11, 2003 | 11.69 | 11.84 | 11.69 | 11.79 | 121,815 | +0.18(+1.57%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.58 | 11.61 | 424,756 | -0.12(-1.01%) |
Dec 09, 2003 | 11.77 | 11.81 | 11.73 | 11.73 | 154,208 | -0.01(-0.07%) |
Dec 08, 2003 | 11.76 | 11.77 | 11.65 | 11.74 | 216,256 | +0.06(+0.49%) |
Dec 05, 2003 | 11.79 | 11.81 | 11.67 | 11.68 | 87,141 | -0.12(-1.04%) |
Dec 04, 2003 | 11.87 | 11.87 | 11.71 | 11.81 | 270,548 | -0.07(-0.63%) |
Dec 03, 2003 | 12.01 | 12.02 | 11.88 | 11.88 | 323,472 | -0.09(-0.73%) |
Dec 02, 2003 | 12.03 | 12.04 | 11.97 | 11.97 | 113,603 | -0.11(-0.94%) |
Dec 01, 2003 | 12.04 | 12.09 | 12.00 | 12.08 | 375,027 | +0.07(+0.62%) |
Nov 28, 2003 | 11.99 | 12.03 | 11.98 | 12.01 | 34,217 | +0.06(+0.51%) |
Nov 26, 2003 | 12.03 | 12.03 | 11.87 | 11.95 | 540,184 | -0.03(-0.27%) |
Nov 25, 2003 | 11.95 | 11.99 | 11.93 | 11.98 | 76,191 | +0.08(+0.68%) |
Nov 24, 2003 | 11.68 | 11.88 | 11.68 | 11.90 | 96,266 | +0.23(+1.97%) |
Nov 21, 2003 | 11.65 | 11.68 | 11.59 | 11.67 | 344,915 | +0.04(+0.34%) |
Nov 20, 2003 | 11.60 | 11.67 | 11.55 | 11.63 | 105,390 | -0.01(-0.08%) |
Nov 19, 2003 | 11.55 | 11.64 | 11.55 | 11.64 | 348,565 | +0.08(+0.72%) |
Nov 18, 2003 | 11.74 | 11.74 | 11.55 | 11.55 | 103,109 | -0.11(-0.96%) |
Nov 17, 2003 | 11.61 | 11.66 | 11.60 | 11.66 | 526,041 | -0.13(-1.11%) |
Nov 14, 2003 | 11.97 | 11.97 | 11.76 | 11.80 | 334,878 | -0.08(-0.66%) |
Nov 13, 2003 | 11.99 | 11.99 | 11.87 | 11.88 | 80,753 | -0.09(-0.75%) |
Nov 12, 2003 | 11.92 | 11.96 | 11.88 | 11.97 | 500,948 | +0.09(+0.78%) |
Nov 11, 2003 | 11.82 | 11.90 | 11.82 | 11.87 | 357,690 | -0.04(-0.33%) |
Nov 10, 2003 | 12.00 | 12.00 | 11.91 | 11.91 | 50,642 | -0.09(-0.75%) |
Nov 07, 2003 | 11.97 | 12.09 | 12.04 | 12.00 | 136,414 | +0.03(+0.26%) |
Nov 06, 2003 | 11.88 | 12.00 | 11.86 | 11.97 | 288,798 | +0.05(+0.46%) |
Nov 05, 2003 | 11.93 | 11.92 | 11.83 | 11.92 | 98,091 | -0.01(-0.11%) |
Nov 04, 2003 | 11.93 | 11.98 | 11.92 | 11.93 | 130,565 | -0.05(-0.46%) |