Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.71 | 11.71 | 11.65 | 11.69 | 819,272 | -0.04(-0.35%) |
Jan 29, 2004 | 11.70 | 11.73 | 11.60 | 11.73 | 540,195 | +0.08(+0.67%) |
Jan 28, 2004 | 11.85 | 11.86 | 11.62 | 11.65 | 590,186 | -0.11(-0.96%) |
Jan 27, 2004 | 11.90 | 11.91 | 11.77 | 11.77 | 773,649 | -0.14(-1.19%) |
Jan 26, 2004 | 11.76 | 11.91 | 11.73 | 11.91 | 1,002,249 | +0.16(+1.39%) |
Jan 23, 2004 | 11.79 | 11.81 | 11.67 | 11.75 | 823,155 | +0.00(+0.00%) |
Jan 22, 2004 | 11.80 | 11.83 | 11.72 | 11.75 | 744,042 | -0.04(-0.33%) |
Jan 21, 2004 | 11.71 | 11.80 | 11.66 | 11.79 | 736,762 | +0.05(+0.44%) |
Jan 20, 2004 | 11.78 | 11.79 | 11.68 | 11.73 | 2,040,415 | -0.02(-0.14%) |
Jan 16, 2004 | 11.72 | 11.75 | 11.67 | 11.75 | 496,999 | +0.06(+0.51%) |
Jan 15, 2004 | 11.66 | 11.72 | 11.56 | 11.69 | 1,327,434 | +0.01(+0.07%) |
Jan 14, 2004 | 11.61 | 11.68 | 11.56 | 11.68 | 570,287 | +0.13(+1.09%) |
Jan 13, 2004 | 11.65 | 11.66 | 11.48 | 11.56 | 894,016 | -0.10(-0.87%) |
Jan 12, 2004 | 11.61 | 11.66 | 11.55 | 11.66 | 574,170 | +0.09(+0.78%) |
Jan 09, 2004 | 11.62 | 11.67 | 11.57 | 11.57 | 701,332 | -0.10(-0.86%) |
Jan 08, 2004 | 11.69 | 11.69 | 11.61 | 11.67 | 525,635 | +0.03(+0.25%) |
Jan 07, 2004 | 11.59 | 11.64 | 11.57 | 11.64 | 2,132,631 | +0.07(+0.57%) |
Jan 06, 2004 | 11.56 | 11.61 | 11.53 | 11.57 | 825,096 | -0.00(-0.04%) |
Jan 05, 2004 | 11.49 | 11.58 | 11.47 | 11.58 | 875,573 | +0.15(+1.33%) |
Jan 02, 2004 | 11.51 | 11.54 | 11.38 | 11.42 | 701,332 | -0.03(-0.27%) |
Dec 31, 2003 | 11.45 | 11.47 | 11.40 | 11.46 | 884,309 | +0.01(+0.07%) |
Dec 30, 2003 | 11.40 | 11.45 | 11.40 | 11.45 | 1,307,535 | -0.01(-0.05%) |
Dec 29, 2003 | 11.35 | 11.45 | 11.32 | 11.45 | 532,915 | +0.15(+1.37%) |
Dec 26, 2003 | 11.31 | 11.33 | 11.28 | 11.30 | 328,582 | +0.02(+0.16%) |
Dec 24, 2003 | 11.28 | 11.31 | 11.25 | 11.28 | 429,050 | -0.02(-0.22%) |
Dec 23, 2003 | 11.29 | 11.31 | 11.24 | 11.31 | 1,076,508 | +0.03(+0.31%) |
Dec 22, 2003 | 11.23 | 11.28 | 11.20 | 11.27 | 624,161 | +0.06(+0.53%) |
Dec 19, 2003 | 11.21 | 11.28 | 11.19 | 11.21 | 1,008,559 | -0.06(-0.53%) |
Dec 18, 2003 | 11.17 | 11.27 | 11.15 | 11.27 | 1,184,256 | +0.11(+0.94%) |
Dec 17, 2003 | 11.13 | 11.17 | 11.09 | 11.17 | 750,837 | +0.04(+0.35%) |
Dec 16, 2003 | 11.11 | 11.14 | 11.05 | 11.13 | 986,233 | +0.05(+0.41%) |
Dec 15, 2003 | 11.17 | 11.22 | 11.08 | 11.08 | 795,490 | -0.09(-0.79%) |
Dec 12, 2003 | 11.16 | 11.17 | 11.10 | 11.17 | 624,646 | +0.01(+0.07%) |
Dec 11, 2003 | 11.03 | 11.18 | 11.03 | 11.16 | 1,259,000 | +0.12(+1.10%) |
Dec 10, 2003 | 11.05 | 11.07 | 10.96 | 11.04 | 570,287 | +0.00(+0.04%) |
Dec 09, 2003 | 11.16 | 11.17 | 11.01 | 11.04 | 786,268 | -0.09(-0.82%) |
Dec 08, 2003 | 11.07 | 11.09 | 11.04 | 11.13 | 717,833 | +0.06(+0.50%) |
Dec 05, 2003 | 11.08 | 11.11 | 11.04 | 11.07 | 414,004 | -0.09(-0.81%) |
Dec 04, 2003 | 11.14 | 11.16 | 11.06 | 11.16 | 597,466 | +0.08(+0.73%) |
Dec 03, 2003 | 11.18 | 11.21 | 11.08 | 11.08 | 532,429 | -0.02(-0.19%) |
Dec 02, 2003 | 11.15 | 11.17 | 11.10 | 11.10 | 508,162 | -0.06(-0.50%) |
Dec 01, 2003 | 11.11 | 11.18 | 11.10 | 11.16 | 651,340 | +0.11(+0.97%) |
Nov 28, 2003 | 10.99 | 11.07 | 10.99 | 11.05 | 188,316 | +0.01(+0.07%) |
Nov 26, 2003 | 11.07 | 11.07 | 10.95 | 11.04 | 502,338 | +0.02(+0.22%) |
Nov 25, 2003 | 11.02 | 11.06 | 10.98 | 11.02 | 1,242,983 | -0.01(-0.09%) |
Nov 24, 2003 | 10.93 | 11.03 | 10.93 | 11.03 | 318,390 | +0.19(+1.79%) |
Nov 21, 2003 | 10.85 | 10.88 | 10.80 | 10.83 | 262,089 | -0.02(-0.15%) |
Nov 20, 2003 | 10.94 | 10.99 | 10.85 | 10.85 | 332,950 | -0.12(-1.07%) |
Nov 19, 2003 | 10.85 | 10.98 | 10.85 | 10.97 | 318,390 | +0.14(+1.26%) |
Nov 18, 2003 | 10.98 | 10.98 | 10.83 | 10.83 | 720,746 | -0.09(-0.87%) |
Nov 17, 2003 | 10.90 | 10.93 | 10.83 | 10.93 | 611,056 | -0.06(-0.54%) |
Nov 14, 2003 | 11.06 | 11.14 | 10.98 | 10.99 | 701,817 | -0.05(-0.43%) |
Nov 13, 2003 | 11.00 | 11.05 | 11.00 | 11.03 | 596,010 | -0.02(-0.17%) |
Nov 12, 2003 | 10.92 | 11.06 | 10.92 | 11.05 | 656,194 | +0.16(+1.50%) |
Nov 11, 2003 | 10.90 | 10.90 | 10.90 | 10.89 | 718,319 | -0.01(-0.09%) |
Nov 10, 2003 | 10.98 | 10.98 | 10.90 | 10.90 | 457,685 | -0.07(-0.62%) |
Nov 07, 2003 | 11.02 | 11.05 | 10.97 | 10.97 | 894,501 | -0.06(-0.51%) |
Nov 06, 2003 | 10.96 | 11.04 | 10.91 | 11.02 | 441,669 | +0.07(+0.62%) |
Nov 05, 2003 | 10.95 | 10.98 | 10.87 | 10.96 | 491,175 | +0.01(+0.13%) |
Nov 04, 2003 | 10.95 | 11.00 | 10.95 | 10.94 | 380,029 | -0.09(-0.80%) |