Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.46 | 10.47 | 10.28 | 10.28 | 1,837 | -0.15(-1.44%) |
Jan 29, 2004 | 10.55 | 10.70 | 10.39 | 10.43 | 7,350 | -0.18(-1.72%) |
Jan 28, 2004 | 10.86 | 10.86 | 10.61 | 10.61 | 13,628 | -0.27(-2.52%) |
Jan 27, 2004 | 10.93 | 11.04 | 10.85 | 10.89 | 50,072 | -0.10(-0.95%) |
Jan 26, 2004 | 10.85 | 11.02 | 10.84 | 10.99 | 6,278 | -0.01(-0.12%) |
Jan 23, 2004 | 10.91 | 11.11 | 10.84 | 11.00 | 4,440 | +0.10(+0.90%) |
Jan 22, 2004 | 10.95 | 11.17 | 10.87 | 10.91 | 22,203 | -0.20(-1.76%) |
Jan 21, 2004 | 10.95 | 11.10 | 10.95 | 11.10 | 4,593 | +0.00(+0.00%) |
Jan 20, 2004 | 11.10 | 11.10 | 11.04 | 11.10 | 9,034 | +0.08(+0.77%) |
Jan 16, 2004 | 10.90 | 11.10 | 10.90 | 11.02 | 6,431 | +0.18(+1.63%) |
Jan 15, 2004 | 10.61 | 10.84 | 10.51 | 10.84 | 22,509 | +0.10(+0.91%) |
Jan 14, 2004 | 10.47 | 10.77 | 10.45 | 10.74 | 20,663 | +0.42(+4.05%) |
Jan 13, 2004 | 10.65 | 10.65 | 10.32 | 10.32 | 3,982 | -0.42(-3.95%) |
Jan 12, 2004 | 10.83 | 10.87 | 10.33 | 10.75 | 11,138 | +0.42(+4.11%) |
Jan 09, 2004 | 10.56 | 10.56 | 10.32 | 10.32 | 612 | -0.03(-0.25%) |
Jan 08, 2004 | 10.32 | 10.59 | 10.32 | 10.35 | 5,665 | -0.03(-0.25%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.32 | 10.38 | 1,225 | +0.01(+0.06%) |
Jan 06, 2004 | 10.40 | 10.77 | 10.32 | 10.37 | 5,665 | -0.14(-1.37%) |
Jan 05, 2004 | 10.61 | 10.81 | 10.51 | 10.51 | 5,972 | +0.13(+1.26%) |
Jan 02, 2004 | 10.42 | 10.57 | 10.32 | 10.38 | 13,934 | +0.14(+1.34%) |
Dec 31, 2003 | 10.41 | 10.53 | 10.23 | 10.25 | 19,141 | -0.13(-1.26%) |
Dec 30, 2003 | 10.68 | 10.78 | 10.19 | 10.38 | 20,701 | -0.40(-3.70%) |
Dec 29, 2003 | 10.84 | 10.96 | 10.70 | 10.78 | 4,572 | +0.09(+0.86%) |
Dec 26, 2003 | 10.76 | 10.76 | 10.68 | 10.68 | 11,484 | -0.03(-0.30%) |
Dec 24, 2003 | 10.71 | 10.74 | 10.71 | 10.72 | 941 | +0.00(+0.00%) |
Dec 23, 2003 | 10.70 | 10.85 | 10.64 | 10.72 | 25,802 | +0.04(+0.37%) |
Dec 22, 2003 | 10.61 | 10.84 | 10.61 | 10.68 | 15,008 | -0.09(-0.85%) |
Dec 19, 2003 | 10.72 | 11.20 | 10.60 | 10.77 | 13,934 | +0.01(+0.06%) |
Dec 18, 2003 | 10.68 | 10.85 | 10.68 | 10.76 | 2,756 | +0.07(+0.67%) |
Dec 17, 2003 | 10.68 | 10.69 | 10.63 | 10.69 | 918 | +0.09(+0.86%) |
Dec 16, 2003 | 10.75 | 10.82 | 10.60 | 10.60 | 15,006 | -0.11(-1.04%) |
Dec 15, 2003 | 11.07 | 11.23 | 10.71 | 10.71 | 17,256 | -0.39(-3.53%) |
Dec 12, 2003 | 11.09 | 11.15 | 10.87 | 11.10 | 63,208 | +0.00(+0.00%) |
Dec 11, 2003 | 10.91 | 11.10 | 10.86 | 11.10 | 10,106 | +0.23(+2.10%) |
Dec 10, 2003 | 11.07 | 11.07 | 10.87 | 10.87 | 2,463 | -0.06(-0.54%) |
Dec 09, 2003 | 11.10 | 11.11 | 10.89 | 10.93 | 11,548 | +0.01(+0.12%) |
Dec 08, 2003 | 11.02 | 11.10 | 10.87 | 10.92 | 7,204 | -0.03(-0.30%) |
Dec 05, 2003 | 11.02 | 11.02 | 10.91 | 10.95 | 16,787 | -0.07(-0.65%) |
Dec 04, 2003 | 11.07 | 11.09 | 10.98 | 11.02 | 24,172 | -0.05(-0.41%) |
Dec 03, 2003 | 10.97 | 11.10 | 10.97 | 11.07 | 39,900 | +0.05(+0.47%) |
Dec 02, 2003 | 11.00 | 11.10 | 10.95 | 11.02 | 8,075 | -0.08(-0.76%) |
Dec 01, 2003 | 10.96 | 11.10 | 10.96 | 11.10 | 6,187 | +0.00(+0.00%) |
Nov 28, 2003 | 11.10 | 11.10 | 11.05 | 11.10 | 3,521 | +0.04(+0.35%) |
Nov 26, 2003 | 11.07 | 11.10 | 10.94 | 11.06 | 43,093 | +0.09(+0.83%) |
Nov 25, 2003 | 10.94 | 11.07 | 10.94 | 10.97 | 10,316 | -0.03(-0.30%) |
Nov 24, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 8,728 | +0.05(+0.42%) |
Nov 21, 2003 | 11.00 | 11.00 | 11.00 | 10.96 | 3,851 | -0.07(-0.65%) |
Nov 20, 2003 | 10.87 | 11.10 | 10.87 | 11.03 | 32,726 | +0.07(+0.60%) |
Nov 19, 2003 | 10.85 | 10.96 | 10.76 | 10.96 | 18,442 | +0.08(+0.78%) |
Nov 18, 2003 | 10.83 | 10.88 | 10.83 | 10.88 | 7,809 | +0.33(+3.09%) |
Nov 17, 2003 | 10.81 | 11.10 | 10.45 | 10.55 | 29,664 | -0.29(-2.71%) |
Nov 14, 2003 | 10.97 | 11.10 | 10.81 | 10.85 | 11,499 | +0.08(+0.79%) |
Nov 13, 2003 | 11.10 | 11.10 | 10.76 | 10.76 | 19,571 | -0.14(-1.26%) |
Nov 12, 2003 | 10.51 | 10.90 | 10.49 | 10.90 | 3,904 | +0.60(+5.83%) |
Nov 11, 2003 | 10.37 | 10.55 | 10.25 | 10.30 | 9,206 | +0.08(+0.77%) |
Nov 10, 2003 | 11.10 | 11.10 | 10.21 | 10.22 | 47,016 | -1.34(-11.58%) |
Nov 07, 2003 | 10.65 | 11.56 | 10.58 | 11.56 | 78,851 | +0.98(+9.26%) |
Nov 06, 2003 | 10.57 | 10.58 | 10.45 | 10.58 | 3,969 | +0.01(+0.06%) |
Nov 05, 2003 | 10.63 | 10.64 | 10.48 | 10.57 | 5,362 | +0.03(+0.31%) |
Nov 04, 2003 | 10.68 | 10.74 | 10.48 | 10.54 | 43,391 | -0.01(-0.06%) |