Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.67 | 10.67 | 10.38 | 10.47 | 255,367 | -0.12(-1.16%) |
Jan 29, 2004 | 11.02 | 11.02 | 10.29 | 10.59 | 366,556 | -0.34(-3.13%) |
Jan 28, 2004 | 10.79 | 10.93 | 10.42 | 10.93 | 334,592 | +0.16(+1.46%) |
Jan 27, 2004 | 11.13 | 11.13 | 10.69 | 10.77 | 277,400 | -0.26(-2.38%) |
Jan 26, 2004 | 10.82 | 11.13 | 10.81 | 11.04 | 614,732 | +0.31(+2.86%) |
Jan 23, 2004 | 10.63 | 11.07 | 10.60 | 10.73 | 589,960 | +0.19(+1.83%) |
Jan 22, 2004 | 10.64 | 10.64 | 10.36 | 10.54 | 597,837 | +0.17(+1.61%) |
Jan 21, 2004 | 10.11 | 10.49 | 10.01 | 10.37 | 414,730 | +0.29(+2.87%) |
Jan 20, 2004 | 10.18 | 10.18 | 9.846 | 10.08 | 220,093 | -0.06(-0.60%) |
Jan 16, 2004 | 10.41 | 10.42 | 10.12 | 10.14 | 191,896 | -0.18(-1.70%) |
Jan 15, 2004 | 10.12 | 10.56 | 9.943 | 10.32 | 794,072 | +0.42(+4.25%) |
Jan 14, 2004 | 9.680 | 9.943 | 9.391 | 9.899 | 254,797 | +0.31(+3.20%) |
Jan 13, 2004 | 9.776 | 9.872 | 9.461 | 9.592 | 225,687 | -0.22(-2.23%) |
Jan 12, 2004 | 10.29 | 10.32 | 9.505 | 9.811 | 340,871 | -0.34(-3.36%) |
Jan 09, 2004 | 9.767 | 10.34 | 9.680 | 10.15 | 598,293 | +0.32(+3.21%) |
Jan 08, 2004 | 9.469 | 9.846 | 9.461 | 9.837 | 474,890 | +0.46(+4.86%) |
Jan 07, 2004 | 9.329 | 9.443 | 9.286 | 9.382 | 209,933 | +0.01(+0.09%) |
Jan 06, 2004 | 9.198 | 9.548 | 9.110 | 9.373 | 426,716 | +0.26(+2.88%) |
Jan 05, 2004 | 9.023 | 9.303 | 8.821 | 9.110 | 279,454 | +0.15(+1.66%) |
Jan 02, 2004 | 8.804 | 9.110 | 8.804 | 8.961 | 184,705 | +0.23(+2.61%) |
Dec 31, 2003 | 8.558 | 9.023 | 8.558 | 8.734 | 863,707 | +0.26(+3.10%) |
Dec 30, 2003 | 8.234 | 8.567 | 8.182 | 8.471 | 303,656 | +0.24(+2.87%) |
Dec 29, 2003 | 8.296 | 8.453 | 8.199 | 8.234 | 167,010 | -0.04(-0.53%) |
Dec 26, 2003 | 8.103 | 8.392 | 8.068 | 8.278 | 131,622 | +0.19(+2.38%) |
Dec 24, 2003 | 8.033 | 8.103 | 7.972 | 8.085 | 49,429 | +0.03(+0.33%) |
Dec 23, 2003 | 8.059 | 8.155 | 8.033 | 8.059 | 207,536 | +0.00(+0.00%) |
Dec 22, 2003 | 8.059 | 8.164 | 8.033 | 8.059 | 103,539 | +0.00(+0.00%) |
Dec 19, 2003 | 7.972 | 8.085 | 7.954 | 8.059 | 194,979 | +0.05(+0.66%) |
Dec 18, 2003 | 7.980 | 8.042 | 7.980 | 8.007 | 98,402 | +0.05(+0.66%) |
Dec 17, 2003 | 7.901 | 7.998 | 7.901 | 7.954 | 93,494 | +0.05(+0.67%) |
Dec 16, 2003 | 7.936 | 7.936 | 7.936 | 7.901 | 61,187 | +0.01(+0.11%) |
Dec 15, 2003 | 7.936 | 7.936 | 7.893 | 7.893 | 334,478 | -0.08(-0.99%) |
Dec 12, 2003 | 7.928 | 7.963 | 7.490 | 7.972 | 347,378 | +0.02(+0.22%) |
Dec 11, 2003 | 7.998 | 8.094 | 7.928 | 7.954 | 311,532 | -0.02(-0.22%) |
Dec 10, 2003 | 7.989 | 8.059 | 7.910 | 7.972 | 206,394 | -0.03(-0.33%) |
Dec 09, 2003 | 8.278 | 8.304 | 7.980 | 7.998 | 461,876 | -0.19(-2.35%) |
Dec 08, 2003 | 8.234 | 8.410 | 8.103 | 8.191 | 286,875 | -0.06(-0.74%) |
Dec 05, 2003 | 7.928 | 8.357 | 7.928 | 8.252 | 3,933,716 | +0.32(+4.09%) |