Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.75 | 15.87 | 15.53 | 15.75 | 194,283 | +0.22(+1.42%) |
Jan 29, 2004 | 16.12 | 16.12 | 15.08 | 15.53 | 287,801 | +0.11(+0.74%) |
Jan 28, 2004 | 15.02 | 15.60 | 15.02 | 15.41 | 307,388 | +0.40(+2.65%) |
Jan 27, 2004 | 14.86 | 15.02 | 14.79 | 15.02 | 301,954 | +0.16(+1.07%) |
Jan 26, 2004 | 14.89 | 14.93 | 14.67 | 14.86 | 196,887 | -0.11(-0.77%) |
Jan 23, 2004 | 14.79 | 15.02 | 14.71 | 14.97 | 94,650 | +0.23(+1.56%) |
Jan 22, 2004 | 14.97 | 15.09 | 14.67 | 14.74 | 103,368 | -0.19(-1.24%) |
Jan 21, 2004 | 15.18 | 15.18 | 14.71 | 14.93 | 163,714 | -0.05(-0.35%) |
Jan 20, 2004 | 14.53 | 15.02 | 14.31 | 14.98 | 251,458 | +0.60(+4.18%) |
Jan 16, 2004 | 14.40 | 14.65 | 14.38 | 14.38 | 85,140 | +0.17(+1.18%) |
Jan 15, 2004 | 14.68 | 14.72 | 13.88 | 14.21 | 121,483 | -0.41(-2.78%) |
Jan 14, 2004 | 14.34 | 14.62 | 14.25 | 14.62 | 250,666 | +0.26(+1.85%) |
Jan 13, 2004 | 14.34 | 14.40 | 13.88 | 14.35 | 423,890 | +0.01(+0.06%) |
Jan 12, 2004 | 13.87 | 14.34 | 13.81 | 14.34 | 155,336 | +0.39(+2.78%) |
Jan 09, 2004 | 14.26 | 14.26 | 13.92 | 13.96 | 139,485 | -0.30(-2.11%) |
Jan 08, 2004 | 13.51 | 14.26 | 13.43 | 14.26 | 117,294 | +0.74(+5.49%) |
Jan 07, 2004 | 13.41 | 13.56 | 13.29 | 13.51 | 81,630 | +0.22(+1.66%) |
Jan 06, 2004 | 13.25 | 13.38 | 13.22 | 13.29 | 255,987 | +0.08(+0.60%) |
Jan 05, 2004 | 13.12 | 13.43 | 12.94 | 13.21 | 226,210 | +0.28(+2.19%) |
Jan 02, 2004 | 12.41 | 13.20 | 12.41 | 12.93 | 110,048 | +0.61(+4.95%) |
Dec 31, 2003 | 12.82 | 12.93 | 12.29 | 12.32 | 180,357 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.75 | 209,454 | +0.29(+2.34%) |
Dec 29, 2003 | 12.28 | 12.52 | 12.28 | 12.45 | 327,088 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,891 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,328 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.58 | 12.67 | 108,010 | -0.09(-0.69%) |
Dec 22, 2003 | 12.81 | 13.23 | 12.61 | 12.75 | 123,181 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.80 | 12.19 | 12.75 | 116,502 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,692 | -0.11(-0.83%) |
Dec 17, 2003 | 12.81 | 13.24 | 12.62 | 12.79 | 354,487 | -0.02(-0.14%) |
Dec 16, 2003 | 11.52 | 12.79 | 11.31 | 12.81 | 640,478 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,039 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.69 | 139,711 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,196 | +0.22(+2.08%) |
Dec 10, 2003 | 11.00 | 11.04 | 10.50 | 10.61 | 240,023 | -0.27(-2.44%) |
Dec 09, 2003 | 10.47 | 10.86 | 10.42 | 10.87 | 224,172 | +0.36(+3.45%) |
Dec 08, 2003 | 9.742 | 10.49 | 9.742 | 10.51 | 185,338 | +0.77(+7.89%) |
Dec 05, 2003 | 9.627 | 9.804 | 9.627 | 9.742 | 112,312 | +0.03(+0.27%) |
Dec 04, 2003 | 9.539 | 9.760 | 9.539 | 9.716 | 190,660 | +0.35(+3.77%) |
Dec 03, 2003 | 8.938 | 9.212 | 8.921 | 9.362 | 264,931 | +0.49(+5.47%) |
Dec 02, 2003 | 8.832 | 8.921 | 8.832 | 8.877 | 268,894 | +0.08(+0.90%) |
Dec 01, 2003 | 8.921 | 8.965 | 8.797 | 8.797 | 126,691 | +0.04(+0.50%) |
Nov 28, 2003 | 8.788 | 8.824 | 8.726 | 8.753 | 68,610 | -0.03(-0.30%) |
Nov 26, 2003 | 8.859 | 8.912 | 8.700 | 8.779 | 171,639 | -0.04(-0.50%) |
Nov 25, 2003 | 8.435 | 8.824 | 8.435 | 8.824 | 335,466 | +0.42(+4.94%) |
Nov 24, 2003 | 8.020 | 8.523 | 8.020 | 8.409 | 150,467 | +0.48(+6.01%) |
Nov 21, 2003 | 8.091 | 8.091 | 7.887 | 7.932 | 118,879 | +0.02(+0.22%) |
Nov 20, 2003 | 7.958 | 7.958 | 7.914 | 7.914 | 132,465 | -0.08(-0.99%) |
Nov 19, 2003 | 7.923 | 8.046 | 7.923 | 7.993 | 240,250 | +0.03(+0.33%) |
Nov 18, 2003 | 7.773 | 8.232 | 7.737 | 7.967 | 272,177 | +0.28(+3.68%) |
Nov 17, 2003 | 8.126 | 7.914 | 7.640 | 7.684 | 270,592 | -0.44(-5.43%) |
Nov 14, 2003 | 8.665 | 8.656 | 8.126 | 8.126 | 50,495 | -0.54(-6.22%) |
Nov 13, 2003 | 8.744 | 8.744 | 8.541 | 8.665 | 34,644 | -0.12(-1.41%) |
Nov 12, 2003 | 8.267 | 8.965 | 8.267 | 8.788 | 152,958 | +0.61(+7.45%) |
Nov 11, 2003 | 8.152 | 8.338 | 7.993 | 8.179 | 110,274 | +0.04(+0.43%) |
Nov 10, 2003 | 8.771 | 8.771 | 8.082 | 8.144 | 214,209 | -0.60(-6.87%) |
Nov 07, 2003 | 8.877 | 8.921 | 8.762 | 8.744 | 100,991 | -0.13(-1.49%) |
Nov 06, 2003 | 8.797 | 8.877 | 8.797 | 8.877 | 95,896 | +0.04(+0.50%) |
Nov 05, 2003 | 9.018 | 8.912 | 8.832 | 8.832 | 132,465 | -0.09(-0.99%) |
Nov 04, 2003 | 9.018 | 9.036 | 8.815 | 8.921 | 218,398 | +0.06(+0.70%) |