Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.73 | 11.85 | 11.68 | 11.81 | 8,253,258 | +0.09(+0.79%) |
Jan 29, 2004 | 12.15 | 12.18 | 11.60 | 11.72 | 15,393,645 | -0.33(-2.74%) |
Jan 28, 2004 | 12.42 | 12.45 | 12.04 | 12.05 | 9,451,448 | -0.38(-3.10%) |
Jan 27, 2004 | 12.64 | 12.68 | 12.41 | 12.44 | 9,205,557 | -0.21(-1.64%) |
Jan 26, 2004 | 12.52 | 12.64 | 12.51 | 12.64 | 6,162,121 | +0.13(+1.01%) |
Jan 23, 2004 | 12.57 | 12.61 | 12.46 | 12.52 | 5,129,802 | -0.01(-0.11%) |
Jan 22, 2004 | 12.45 | 12.61 | 12.45 | 12.53 | 8,506,038 | +0.10(+0.80%) |
Jan 21, 2004 | 12.20 | 12.46 | 12.16 | 12.43 | 7,434,503 | +0.23(+1.92%) |
Jan 20, 2004 | 12.27 | 12.32 | 12.16 | 12.20 | 7,885,480 | -0.04(-0.35%) |
Jan 16, 2004 | 12.44 | 12.45 | 12.11 | 12.24 | 12,993,555 | -0.22(-1.77%) |
Jan 15, 2004 | 12.40 | 12.50 | 12.37 | 12.46 | 6,645,425 | +0.08(+0.64%) |
Jan 14, 2004 | 12.30 | 12.39 | 12.28 | 12.38 | 5,771,027 | +0.08(+0.67%) |
Jan 13, 2004 | 12.23 | 12.40 | 12.16 | 12.30 | 9,446,679 | +0.08(+0.65%) |
Jan 12, 2004 | 12.01 | 12.25 | 11.97 | 12.22 | 8,398,991 | +0.25(+2.08%) |
Jan 09, 2004 | 12.00 | 12.12 | 11.94 | 11.97 | 5,856,877 | -0.06(-0.49%) |
Jan 08, 2004 | 12.26 | 12.26 | 11.97 | 12.03 | 9,124,476 | -0.09(-0.72%) |
Jan 07, 2004 | 11.89 | 12.16 | 11.86 | 12.11 | 21,024,768 | +0.30(+2.56%) |
Jan 06, 2004 | 12.14 | 12.14 | 11.77 | 11.81 | 17,415,360 | -0.34(-2.78%) |
Jan 05, 2004 | 12.26 | 12.30 | 12.02 | 12.15 | 12,776,280 | +0.02(+0.14%) |
Jan 02, 2004 | 12.26 | 12.31 | 12.11 | 12.13 | 7,274,462 | -0.14(-1.15%) |
Dec 31, 2003 | 12.19 | 12.30 | 12.17 | 12.28 | 5,515,067 | +0.07(+0.60%) |
Dec 30, 2003 | 12.17 | 12.21 | 12.12 | 12.20 | 6,508,171 | +0.03(+0.25%) |
Dec 29, 2003 | 12.12 | 12.34 | 12.10 | 12.17 | 9,994,105 | +0.03(+0.28%) |
Dec 26, 2003 | 12.17 | 12.22 | 12.13 | 12.14 | 4,880,201 | -0.03(-0.28%) |
Dec 24, 2003 | 12.27 | 12.45 | 12.11 | 12.17 | 13,303,569 | -0.48(-3.79%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.57 | 12.65 | 4,530,442 | +0.01(+0.06%) |
Dec 22, 2003 | 12.52 | 12.68 | 12.52 | 12.64 | 7,270,222 | -0.02(-0.15%) |
Dec 19, 2003 | 12.58 | 12.72 | 12.46 | 12.66 | 9,902,426 | +0.08(+0.68%) |
Dec 18, 2003 | 12.35 | 12.68 | 12.31 | 12.58 | 12,079,942 | +0.20(+1.65%) |
Dec 17, 2003 | 12.07 | 12.43 | 12.03 | 12.37 | 13,079,405 | +0.29(+2.44%) |
Dec 16, 2003 | 11.82 | 12.14 | 11.79 | 12.08 | 8,347,587 | +0.28(+2.38%) |
Dec 15, 2003 | 11.79 | 12.04 | 11.79 | 11.80 | 7,060,897 | +0.03(+0.29%) |
Dec 12, 2003 | 11.82 | 11.87 | 11.72 | 11.76 | 8,031,743 | -0.03(-0.29%) |
Dec 11, 2003 | 11.61 | 11.80 | 11.59 | 11.80 | 6,775,790 | +0.19(+1.68%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.54 | 11.60 | 4,005,273 | -0.10(-0.89%) |
Dec 09, 2003 | 11.79 | 11.85 | 11.68 | 11.71 | 5,687,297 | -0.06(-0.50%) |
Dec 08, 2003 | 11.72 | 11.79 | 11.62 | 11.77 | 4,507,654 | +0.06(+0.55%) |
Dec 05, 2003 | 11.51 | 11.79 | 11.51 | 11.70 | 6,927,882 | +0.20(+1.74%) |
Dec 04, 2003 | 11.49 | 11.51 | 11.39 | 11.50 | 6,088,990 | +0.03(+0.25%) |
Dec 03, 2003 | 11.46 | 11.64 | 11.46 | 11.47 | 5,826,141 | +0.03(+0.25%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.44 | 11.44 | 6,712,727 | -0.19(-1.67%) |
Dec 01, 2003 | 11.61 | 11.66 | 11.55 | 11.64 | 9,274,449 | +0.08(+0.73%) |
Nov 28, 2003 | 11.56 | 11.62 | 11.55 | 11.55 | 3,548,466 | +0.02(+0.21%) |
Nov 26, 2003 | 11.61 | 11.64 | 11.42 | 11.53 | 6,933,181 | -0.06(-0.55%) |
Nov 25, 2003 | 11.36 | 11.91 | 11.56 | 11.59 | 18,417,472 | +0.23(+2.06%) |
Nov 24, 2003 | 11.30 | 11.37 | 11.28 | 11.36 | 9,656,004 | +0.11(+0.96%) |
Nov 21, 2003 | 11.26 | 11.31 | 11.18 | 11.25 | 7,783,202 | -0.01(-0.05%) |
Nov 20, 2003 | 11.30 | 11.43 | 11.26 | 11.26 | 6,795,398 | -0.09(-0.80%) |
Nov 19, 2003 | 11.33 | 11.41 | 11.29 | 11.35 | 7,857,924 | -0.07(-0.58%) |
Nov 18, 2003 | 11.46 | 11.65 | 11.42 | 11.41 | 6,320,043 | -0.01(-0.07%) |
Nov 17, 2003 | 11.46 | 11.71 | 11.32 | 11.42 | 10,820,808 | -0.28(-2.42%) |
Nov 14, 2003 | 11.87 | 12.04 | 11.69 | 11.71 | 8,709,535 | -0.18(-1.49%) |
Nov 13, 2003 | 11.64 | 11.89 | 11.56 | 11.88 | 7,599,844 | +0.25(+2.12%) |
Nov 12, 2003 | 11.32 | 11.65 | 11.32 | 11.64 | 6,684,110 | +0.32(+2.87%) |
Nov 11, 2003 | 11.39 | 11.48 | 11.30 | 11.31 | 6,550,566 | -0.09(-0.76%) |
Nov 10, 2003 | 11.48 | 11.53 | 11.38 | 11.40 | 3,937,441 | -0.08(-0.69%) |
Nov 07, 2003 | 11.67 | 11.74 | 11.47 | 11.48 | 5,567,001 | -0.21(-1.78%) |
Nov 06, 2003 | 11.54 | 11.68 | 11.34 | 11.68 | 4,843,105 | +0.11(+0.95%) |
Nov 05, 2003 | 11.52 | 11.60 | 11.48 | 11.57 | 5,846,278 | +0.03(+0.23%) |
Nov 04, 2003 | 11.40 | 11.57 | 11.40 | 11.55 | 9,576,514 | +0.15(+1.36%) |