Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 14.35 | 14.37 | 14.08 | 14.10 | 134,800 | -0.25(-1.74%) |
Jan 29, 2004 | 14.46 | 14.46 | 14.27 | 14.35 | 93,400 | -0.21(-1.44%) |
Jan 28, 2004 | 14.75 | 14.75 | 14.35 | 14.56 | 141,300 | +0.06(+0.41%) |
Jan 27, 2004 | 14.39 | 14.73 | 14.38 | 14.50 | 79,100 | -0.19(-1.29%) |
Jan 26, 2004 | 14.78 | 14.78 | 14.45 | 14.69 | 93,800 | +0.03(+0.20%) |
Jan 23, 2004 | 14.28 | 14.78 | 14.16 | 14.66 | 143,400 | +0.43(+3.02%) |
Jan 22, 2004 | 14.82 | 14.82 | 14.20 | 14.23 | 69,100 | -0.55(-3.72%) |
Jan 21, 2004 | 14.62 | 14.93 | 14.62 | 14.78 | 44,500 | +0.05(+0.34%) |
Jan 20, 2004 | 14.86 | 14.98 | 14.27 | 14.73 | 86,300 | -0.13(-0.87%) |
Jan 16, 2004 | 14.92 | 15.00 | 14.76 | 14.86 | 158,200 | -0.13(-0.87%) |
Jan 15, 2004 | 14.92 | 15.00 | 14.75 | 14.99 | 173,441 | +0.19(+1.28%) |
Jan 14, 2004 | 14.95 | 15.00 | 14.63 | 14.80 | 136,396 | +0.01(+0.07%) |
Jan 13, 2004 | 14.88 | 14.88 | 14.44 | 14.79 | 147,347 | +0.14(+0.96%) |
Jan 12, 2004 | 14.55 | 14.96 | 14.25 | 14.65 | 162,337 | +0.28(+1.95%) |
Jan 09, 2004 | 14.43 | 14.68 | 14.26 | 14.37 | 55,276 | -0.18(-1.24%) |
Jan 08, 2004 | 14.49 | 14.55 | 14.16 | 14.55 | 88,770 | -0.05(-0.34%) |
Jan 07, 2004 | 14.54 | 14.84 | 14.54 | 14.60 | 84,192 | -0.23(-1.56%) |
Jan 06, 2004 | 14.10 | 14.84 | 14.10 | 14.83 | 169,200 | +0.55(+3.85%) |
Jan 05, 2004 | 13.78 | 14.28 | 13.67 | 14.28 | 194,400 | +0.40(+2.88%) |
Jan 02, 2004 | 13.73 | 13.90 | 13.69 | 13.88 | 92,100 | +0.19(+1.39%) |
Dec 31, 2003 | 13.75 | 13.85 | 13.69 | 13.69 | 145,900 | -0.15(-1.08%) |
Dec 30, 2003 | 13.80 | 13.95 | 13.75 | 13.84 | 139,220 | -0.05(-0.36%) |
Dec 29, 2003 | 13.95 | 13.97 | 13.81 | 13.89 | 133,654 | +0.06(+0.43%) |
Dec 26, 2003 | 13.80 | 13.94 | 13.80 | 13.83 | 8,600 | +0.00(+0.00%) |
Dec 24, 2003 | 13.67 | 13.86 | 13.67 | 13.83 | 20,335 | -0.03(-0.21%) |
Dec 23, 2003 | 13.70 | 13.86 | 13.52 | 13.86 | 99,937 | +0.26(+1.90%) |
Dec 22, 2003 | 13.50 | 13.69 | 13.28 | 13.60 | 46,387 | +0.04(+0.29%) |
Dec 19, 2003 | 13.42 | 13.70 | 13.13 | 13.56 | 68,231 | +0.43(+3.27%) |
Dec 18, 2003 | 12.92 | 13.23 | 12.92 | 13.13 | 78,532 | +0.03(+0.23%) |
Dec 17, 2003 | 13.34 | 13.35 | 12.99 | 13.10 | 90,246 | -0.24(-1.80%) |
Dec 16, 2003 | 12.65 | 13.35 | 12.65 | 13.34 | 48,758 | +0.38(+2.93%) |
Dec 15, 2003 | 13.35 | 13.59 | 12.94 | 12.96 | 408,440 | -0.37(-2.78%) |
Dec 12, 2003 | 13.25 | 13.75 | 13.25 | 13.33 | 61,341 | +0.03(+0.23%) |
Dec 11, 2003 | 13.10 | 13.49 | 13.10 | 13.30 | 59,975 | +0.20(+1.53%) |
Dec 10, 2003 | 12.68 | 13.20 | 12.68 | 13.10 | 61,507 | +0.17(+1.31%) |
Dec 09, 2003 | 12.81 | 13.25 | 12.70 | 12.93 | 184,496 | +0.13(+1.02%) |
Dec 08, 2003 | 13.05 | 13.27 | 12.80 | 12.80 | 131,326 | -0.45(-3.40%) |
Dec 05, 2003 | 13.75 | 13.75 | 13.12 | 13.25 | 172,106 | -0.50(-3.64%) |
Dec 04, 2003 | 13.20 | 13.90 | 13.14 | 13.75 | 142,262 | +0.66(+5.04%) |
Dec 03, 2003 | 14.25 | 14.25 | 13.02 | 13.09 | 64,826 | -1.00(-7.10%) |
Dec 02, 2003 | 13.49 | 14.24 | 13.20 | 14.09 | 138,904 | +0.59(+4.37%) |
Dec 01, 2003 | 13.40 | 13.50 | 12.99 | 13.50 | 45,932 | +0.10(+0.75%) |
Nov 28, 2003 | 13.47 | 13.47 | 13.25 | 13.40 | 15,588 | -0.05(-0.37%) |
Nov 26, 2003 | 13.15 | 13.45 | 13.13 | 13.45 | 27,034 | +0.27(+2.05%) |
Nov 25, 2003 | 13.08 | 13.19 | 12.80 | 13.18 | 22,128 | +0.13(+1.00%) |
Nov 24, 2003 | 12.75 | 13.20 | 12.70 | 13.05 | 56,824 | +0.18(+1.40%) |
Nov 21, 2003 | 12.72 | 13.04 | 12.41 | 12.87 | 49,373 | +0.17(+1.34%) |
Nov 20, 2003 | 13.08 | 13.20 | 12.55 | 12.70 | 30,833 | -0.39(-2.98%) |
Nov 19, 2003 | 12.04 | 13.10 | 11.90 | 13.09 | 47,858 | +1.08(+8.99%) |
Nov 18, 2003 | 12.04 | 12.18 | 11.95 | 12.01 | 80,929 | -0.04(-0.33%) |
Nov 17, 2003 | 12.16 | 12.16 | 12.00 | 12.05 | 142,317 | +0.04(+0.33%) |
Nov 14, 2003 | 12.21 | 12.31 | 12.00 | 12.01 | 157,543 | -0.35(-2.83%) |
Nov 13, 2003 | 12.60 | 12.65 | 12.18 | 12.36 | 53,056 | -0.24(-1.90%) |
Nov 12, 2003 | 12.53 | 12.74 | 12.52 | 12.60 | 52,096 | +0.14(+1.12%) |
Nov 11, 2003 | 12.98 | 12.99 | 12.10 | 12.46 | 41,884 | -0.56(-4.30%) |
Nov 10, 2003 | 12.99 | 13.05 | 12.85 | 13.02 | 93,718 | +0.02(+0.15%) |
Nov 07, 2003 | 12.92 | 13.05 | 12.92 | 13.00 | 63,994 | -0.05(-0.38%) |
Nov 06, 2003 | 13.30 | 13.43 | 12.90 | 13.05 | 69,429 | -0.11(-0.84%) |
Nov 05, 2003 | 13.39 | 13.44 | 12.85 | 13.16 | 112,940 | -0.14(-1.05%) |
Nov 04, 2003 | 12.75 | 13.40 | 12.40 | 13.30 | 67,319 | +0.79(+6.31%) |