Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.32 | 13.58 | 13.27 | 13.51 | 2,548,341 | +0.22(+1.66%) |
Jan 29, 2004 | 13.34 | 13.55 | 13.02 | 13.29 | 4,217,336 | -0.05(-0.40%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.26 | 13.34 | 6,185,531 | -0.63(-4.48%) |
Jan 27, 2004 | 13.92 | 14.08 | 13.85 | 13.97 | 3,884,754 | +0.12(+0.83%) |
Jan 26, 2004 | 14.01 | 14.01 | 13.47 | 13.85 | 4,473,949 | +0.12(+0.88%) |
Jan 23, 2004 | 13.97 | 14.01 | 13.51 | 13.73 | 3,101,033 | -0.01(-0.10%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.28 | 13.75 | 4,359,292 | +0.04(+0.28%) |
Jan 21, 2004 | 13.27 | 13.73 | 13.11 | 13.71 | 5,373,263 | +0.86(+6.70%) |
Jan 20, 2004 | 13.08 | 13.08 | 12.57 | 12.85 | 2,548,029 | +0.03(+0.26%) |
Jan 16, 2004 | 12.81 | 12.98 | 12.66 | 12.81 | 2,304,208 | +0.02(+0.15%) |
Jan 15, 2004 | 12.87 | 12.88 | 12.52 | 12.79 | 2,694,353 | +0.17(+1.33%) |
Jan 14, 2004 | 12.55 | 12.78 | 12.48 | 12.63 | 3,475,578 | +0.24(+1.94%) |
Jan 13, 2004 | 12.55 | 12.57 | 11.94 | 12.38 | 6,319,843 | +4.05(+48.62%) |
Jan 12, 2004 | 8.611 | 8.611 | 8.197 | 8.334 | 4,692,733 | -0.27(-3.11%) |
Jan 09, 2004 | 8.579 | 8.761 | 8.566 | 8.601 | 5,563,421 | +0.11(+1.26%) |
Jan 08, 2004 | 8.825 | 8.633 | 7.906 | 8.494 | 14,137,165 | -0.33(-3.75%) |
Jan 07, 2004 | 8.872 | 8.883 | 8.558 | 8.825 | 4,118,045 | -0.03(-0.31%) |
Jan 06, 2004 | 8.686 | 8.930 | 8.654 | 8.853 | 4,646,636 | +0.16(+1.87%) |
Jan 05, 2004 | 8.883 | 8.975 | 8.376 | 8.690 | 8,685,826 | -0.19(-2.17%) |
Jan 02, 2004 | 9.284 | 9.329 | 8.844 | 8.883 | 6,380,291 | -0.36(-3.91%) |
Dec 31, 2003 | 9.349 | 9.402 | 9.124 | 9.244 | 3,078,180 | -0.09(-0.98%) |
Dec 30, 2003 | 9.530 | 9.530 | 9.270 | 9.336 | 3,605,600 | -0.20(-2.08%) |
Dec 29, 2003 | 9.370 | 9.552 | 9.402 | 9.534 | 3,401,090 | +0.16(+1.76%) |
Dec 26, 2003 | 9.445 | 9.534 | 9.359 | 9.370 | 1,173,007 | +0.04(+0.41%) |
Dec 24, 2003 | 9.402 | 9.406 | 9.257 | 9.331 | 1,004,298 | -0.10(-1.09%) |
Dec 23, 2003 | 9.346 | 9.443 | 9.306 | 9.434 | 2,879,285 | -0.01(-0.11%) |
Dec 22, 2003 | 9.445 | 9.451 | 9.378 | 9.445 | 2,247,270 | +0.01(+0.11%) |
Dec 19, 2003 | 9.402 | 9.487 | 9.340 | 9.434 | 3,745,996 | +0.11(+1.17%) |
Dec 18, 2003 | 9.122 | 9.402 | 9.103 | 9.325 | 4,973,524 | +0.20(+2.23%) |
Dec 17, 2003 | 8.911 | 9.150 | 8.844 | 9.122 | 3,574,479 | +0.24(+2.67%) |
Dec 16, 2003 | 8.868 | 8.911 | 8.569 | 8.885 | 3,715,343 | +0.08(+0.90%) |
Dec 15, 2003 | 8.834 | 9.186 | 8.746 | 8.806 | 5,307,901 | -0.03(-0.31%) |
Dec 12, 2003 | 8.804 | 8.846 | 8.701 | 8.834 | 3,209,216 | +0.12(+1.42%) |
Dec 11, 2003 | 8.547 | 8.814 | 8.547 | 8.710 | 6,050,595 | +0.30(+3.58%) |
Dec 10, 2003 | 8.883 | 8.883 | 8.252 | 8.408 | 10,390,232 | -0.65(-7.15%) |
Dec 09, 2003 | 9.502 | 9.502 | 9.017 | 9.056 | 3,321,767 | -0.45(-4.70%) |
Dec 08, 2003 | 9.317 | 9.502 | 9.312 | 9.502 | 2,558,481 | +0.17(+1.86%) |
Dec 05, 2003 | 9.306 | 9.436 | 9.295 | 9.329 | 1,633,740 | -0.04(-0.46%) |
Dec 04, 2003 | 9.413 | 9.500 | 9.274 | 9.372 | 2,300,386 | -0.01(-0.09%) |
Dec 03, 2003 | 9.616 | 9.693 | 9.421 | 9.381 | 3,684,222 | -0.24(-2.44%) |
Dec 02, 2003 | 9.648 | 9.648 | 9.434 | 9.616 | 3,829,298 | -0.01(-0.13%) |
Dec 01, 2003 | 9.338 | 9.641 | 9.466 | 9.628 | 2,961,651 | +0.29(+3.11%) |
Nov 28, 2003 | 9.250 | 9.387 | 9.250 | 9.338 | 1,402,321 | +0.08(+0.88%) |
Nov 26, 2003 | 9.423 | 9.425 | 9.222 | 9.257 | 3,221,383 | -0.13(-1.43%) |
Nov 25, 2003 | 9.391 | 9.432 | 9.227 | 9.391 | 3,223,723 | +0.09(+0.92%) |
Nov 24, 2003 | 9.114 | 9.338 | 9.103 | 9.306 | 4,476,289 | +0.28(+3.15%) |
Nov 21, 2003 | 8.996 | 9.101 | 8.966 | 9.022 | 3,469,884 | +0.08(+0.91%) |
Nov 20, 2003 | 8.827 | 9.069 | 8.814 | 8.940 | 3,375,585 | +0.11(+1.26%) |
Nov 19, 2003 | 8.868 | 8.919 | 8.654 | 8.829 | 3,539,848 | +0.05(+0.61%) |
Nov 18, 2003 | 8.750 | 8.949 | 8.750 | 8.776 | 2,678,051 | +0.06(+0.66%) |
Nov 17, 2003 | 8.618 | 8.814 | 8.549 | 8.718 | 3,519,491 | -0.10(-1.09%) |
Nov 14, 2003 | 9.043 | 9.109 | 8.814 | 8.814 | 2,957,205 | -0.23(-2.53%) |
Nov 13, 2003 | 8.975 | 9.124 | 8.772 | 9.043 | 5,223,429 | +0.20(+2.25%) |
Nov 12, 2003 | 8.592 | 8.844 | 8.590 | 8.844 | 2,577,668 | +0.30(+3.53%) |
Nov 11, 2003 | 8.325 | 8.733 | 8.312 | 8.543 | 2,881,859 | +0.16(+1.96%) |
Nov 10, 2003 | 8.543 | 8.626 | 8.361 | 8.378 | 3,648,421 | -0.16(-1.93%) |
Nov 07, 2003 | 9.073 | 8.902 | 8.462 | 8.543 | 5,989,991 | -0.53(-5.84%) |
Nov 06, 2003 | 8.985 | 9.092 | 8.936 | 9.073 | 2,861,970 | +0.09(+0.98%) |
Nov 05, 2003 | 8.714 | 8.968 | 8.680 | 8.985 | 3,586,881 | +0.34(+3.98%) |
Nov 04, 2003 | 8.714 | 8.782 | 8.680 | 8.641 | 2,041,712 | -0.04(-0.49%) |