Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 13.11 | 13.39 | 13.11 | 13.28 | 88,644 | -0.01(-0.11%) |
Jan 29, 2004 | 13.35 | 13.44 | 13.13 | 13.29 | 113,389 | -0.18(-1.36%) |
Jan 28, 2004 | 13.45 | 13.63 | 13.45 | 13.47 | 104,552 | -0.16(-1.19%) |
Jan 27, 2004 | 13.72 | 13.85 | 13.55 | 13.64 | 95,306 | -0.19(-1.38%) |
Jan 26, 2004 | 13.72 | 13.83 | 13.59 | 13.83 | 100,337 | +0.09(+0.64%) |
Jan 23, 2004 | 13.39 | 13.74 | 13.39 | 13.74 | 177,833 | +0.19(+1.41%) |
Jan 22, 2004 | 13.64 | 13.79 | 13.49 | 13.55 | 266,886 | -0.15(-1.13%) |
Jan 21, 2004 | 13.68 | 13.79 | 13.53 | 13.70 | 150,234 | -0.07(-0.48%) |
Jan 20, 2004 | 13.64 | 13.78 | 13.50 | 13.77 | 152,681 | +0.09(+0.65%) |
Jan 16, 2004 | 13.70 | 13.77 | 13.62 | 13.68 | 147,650 | -0.05(-0.38%) |
Jan 15, 2004 | 13.46 | 13.75 | 13.28 | 13.73 | 406,923 | +0.09(+0.65%) |
Jan 14, 2004 | 13.39 | 13.64 | 13.30 | 13.64 | 153,497 | +0.16(+1.20%) |
Jan 13, 2004 | 13.13 | 13.48 | 13.09 | 13.48 | 161,926 | +0.29(+2.23%) |
Jan 12, 2004 | 13.15 | 13.24 | 13.04 | 13.19 | 132,287 | -0.04(-0.33%) |
Jan 09, 2004 | 13.06 | 13.32 | 12.95 | 13.23 | 193,604 | -0.09(-0.66%) |
Jan 08, 2004 | 13.09 | 13.39 | 13.06 | 13.32 | 129,568 | +0.01(+0.05%) |
Jan 07, 2004 | 13.17 | 13.39 | 13.05 | 13.31 | 242,685 | +0.29(+2.26%) |
Jan 06, 2004 | 12.98 | 13.20 | 12.89 | 13.02 | 158,663 | -0.06(-0.45%) |
Jan 05, 2004 | 12.72 | 13.15 | 12.66 | 13.08 | 239,830 | +0.06(+0.45%) |
Jan 02, 2004 | 12.76 | 13.17 | 12.76 | 13.02 | 142,348 | +0.21(+1.67%) |
Dec 31, 2003 | 13.14 | 13.20 | 12.81 | 12.81 | 170,899 | -0.43(-3.22%) |
Dec 30, 2003 | 13.11 | 13.23 | 12.95 | 13.23 | 287,688 | +0.21(+1.64%) |
Dec 29, 2003 | 12.94 | 13.12 | 13.00 | 13.02 | 273,276 | +0.08(+0.63%) |
Dec 26, 2003 | 12.88 | 13.06 | 12.88 | 12.94 | 52,344 | -0.06(-0.45%) |
Dec 24, 2003 | 13.10 | 13.15 | 12.99 | 13.00 | 116,652 | -0.19(-1.45%) |
Dec 23, 2003 | 12.78 | 13.19 | 12.75 | 13.19 | 311,752 | +0.43(+3.34%) |
Dec 22, 2003 | 12.65 | 12.95 | 12.54 | 12.76 | 373,070 | +0.60(+4.90%) |
Dec 19, 2003 | 12.11 | 12.17 | 11.98 | 12.17 | 151,185 | +0.07(+0.55%) |
Dec 18, 2003 | 12.07 | 12.11 | 12.03 | 12.10 | 160,566 | +0.01(+0.12%) |
Dec 17, 2003 | 12.08 | 12.08 | 12.03 | 12.08 | 201,898 | +0.12(+0.98%) |
Dec 16, 2003 | 11.77 | 11.95 | 11.77 | 11.97 | 97,074 | +0.27(+2.33%) |
Dec 15, 2003 | 12.10 | 12.27 | 11.69 | 11.69 | 119,507 | -0.42(-3.46%) |
Dec 12, 2003 | 12.05 | 12.28 | 12.05 | 12.11 | 141,804 | +0.02(+0.18%) |
Dec 11, 2003 | 11.94 | 12.17 | 11.92 | 12.09 | 242,957 | +0.12(+1.04%) |
Dec 10, 2003 | 11.66 | 12.00 | 11.66 | 11.97 | 168,452 | +0.27(+2.33%) |
Dec 09, 2003 | 11.62 | 11.74 | 11.61 | 11.69 | 111,349 | -0.09(-0.75%) |
Dec 08, 2003 | 11.79 | 11.83 | 11.63 | 11.78 | 90,684 | +0.01(+0.12%) |
Dec 05, 2003 | 11.77 | 11.87 | 11.77 | 11.77 | 58,870 | +0.00(+0.00%) |
Dec 04, 2003 | 11.89 | 11.92 | 11.77 | 11.77 | 118,827 | -0.11(-0.93%) |
Dec 03, 2003 | 11.84 | 12.06 | 11.84 | 11.88 | 133,239 | -0.04(-0.37%) |
Dec 02, 2003 | 11.91 | 12.06 | 11.91 | 11.92 | 140,037 | +0.01(+0.06%) |
Dec 01, 2003 | 11.76 | 12.06 | 11.76 | 11.92 | 160,430 | +0.26(+2.21%) |
Nov 28, 2003 | 11.73 | 11.84 | 11.66 | 11.66 | 40,107 | -0.09(-0.75%) |
Nov 26, 2003 | 11.76 | 11.94 | 11.66 | 11.75 | 91,364 | -0.04(-0.31%) |
Nov 25, 2003 | 11.64 | 11.84 | 11.64 | 11.78 | 113,797 | +0.15(+1.33%) |
Nov 24, 2003 | 11.40 | 11.63 | 11.28 | 11.63 | 236,159 | +0.23(+2.00%) |
Nov 21, 2003 | 11.36 | 11.43 | 11.36 | 11.40 | 143,708 | +0.06(+0.52%) |
Nov 20, 2003 | 11.34 | 11.38 | 11.29 | 11.34 | 181,096 | -0.06(-0.52%) |
Nov 19, 2003 | 11.31 | 11.36 | 11.31 | 11.40 | 117,468 | +0.07(+0.65%) |
Nov 18, 2003 | 11.38 | 11.39 | 11.33 | 11.33 | 218,077 | -0.05(-0.45%) |
Nov 17, 2003 | 11.25 | 11.40 | 11.22 | 11.38 | 251,251 | +0.03(+0.26%) |
Nov 14, 2003 | 11.38 | 11.55 | 11.26 | 11.35 | 132,967 | -0.01(-0.13%) |
Nov 13, 2003 | 11.36 | 11.50 | 11.33 | 11.36 | 93,131 | -0.04(-0.32%) |
Nov 12, 2003 | 11.22 | 11.58 | 11.22 | 11.40 | 143,572 | +0.13(+1.17%) |
Nov 11, 2003 | 11.12 | 11.41 | 11.12 | 11.27 | 70,834 | +0.05(+0.46%) |
Nov 10, 2003 | 11.14 | 11.39 | 11.13 | 11.22 | 196,052 | -0.04(-0.33%) |
Nov 07, 2003 | 11.33 | 11.50 | 11.22 | 11.25 | 116,788 | +0.00(+0.00%) |
Nov 06, 2003 | 11.13 | 11.29 | 11.13 | 11.25 | 109,582 | +0.04(+0.33%) |
Nov 05, 2003 | 11.22 | 11.33 | 11.11 | 11.22 | 137,454 | -0.18(-1.61%) |
Nov 04, 2003 | 11.45 | 11.58 | 11.35 | 11.40 | 133,338 | -0.17(-1.46%) |