Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.970 | 10.23 | 9.918 | 10.19 | 212,043 | +0.14(+1.42%) |
Jan 29, 2004 | 11.16 | 11.16 | 10.01 | 10.04 | 183,740 | -1.03(-9.28%) |
Jan 28, 2004 | 11.62 | 11.62 | 10.87 | 11.07 | 103,005 | -0.27(-2.38%) |
Jan 27, 2004 | 11.69 | 11.69 | 11.31 | 11.34 | 24,707 | -0.29(-2.52%) |
Jan 26, 2004 | 11.14 | 11.63 | 10.94 | 11.63 | 120,753 | +0.35(+3.09%) |
Jan 23, 2004 | 11.13 | 11.42 | 10.86 | 11.28 | 134,789 | +0.42(+3.89%) |
Jan 22, 2004 | 11.96 | 12.39 | 10.79 | 10.86 | 381,168 | -1.98(-15.44%) |
Jan 21, 2004 | 12.80 | 12.97 | 12.54 | 12.85 | 145,113 | +0.01(+0.10%) |
Jan 20, 2004 | 12.48 | 12.83 | 12.34 | 12.83 | 43,151 | +0.47(+3.76%) |
Jan 16, 2004 | 12.13 | 12.47 | 12.06 | 12.37 | 49,182 | +0.17(+1.41%) |
Jan 15, 2004 | 11.88 | 12.44 | 11.81 | 12.19 | 61,332 | +0.11(+0.93%) |
Jan 14, 2004 | 11.72 | 12.09 | 11.62 | 12.08 | 58,308 | +0.15(+1.23%) |
Jan 13, 2004 | 12.13 | 12.13 | 11.64 | 11.94 | 47,704 | -0.18(-1.46%) |
Jan 12, 2004 | 11.76 | 12.24 | 11.36 | 12.11 | 82,518 | +0.71(+6.24%) |
Jan 09, 2004 | 11.51 | 11.85 | 11.39 | 11.40 | 31,588 | -0.26(-2.25%) |
Jan 08, 2004 | 11.77 | 11.79 | 11.21 | 11.66 | 46,619 | +0.03(+0.22%) |
Jan 07, 2004 | 11.60 | 11.78 | 11.10 | 11.64 | 34,660 | -0.13(-1.13%) |
Jan 06, 2004 | 11.11 | 11.89 | 11.01 | 11.77 | 96,278 | +0.64(+5.77%) |
Jan 05, 2004 | 11.19 | 11.22 | 10.77 | 11.13 | 82,822 | +0.04(+0.39%) |
Jan 02, 2004 | 10.97 | 11.22 | 10.97 | 11.09 | 54,982 | -0.03(-0.31%) |
Dec 31, 2003 | 11.29 | 11.29 | 10.91 | 11.12 | 60,666 | -0.06(-0.58%) |
Dec 30, 2003 | 10.95 | 11.29 | 10.84 | 11.19 | 65,837 | +0.23(+2.09%) |
Dec 29, 2003 | 10.97 | 11.06 | 10.71 | 10.96 | 28,905 | +0.10(+0.95%) |
Dec 26, 2003 | 10.57 | 10.85 | 10.57 | 10.85 | 8,645 | +0.09(+0.88%) |
Dec 24, 2003 | 10.78 | 10.82 | 10.59 | 10.76 | 38,722 | -0.23(-2.08%) |
Dec 23, 2003 | 10.76 | 11.02 | 10.45 | 10.99 | 98,974 | +0.22(+2.08%) |
Dec 22, 2003 | 10.35 | 10.78 | 10.17 | 10.76 | 49,008 | +0.41(+4.00%) |
Dec 19, 2003 | 10.33 | 10.40 | 10.01 | 10.35 | 37,904 | +0.17(+1.70%) |
Dec 18, 2003 | 9.720 | 10.32 | 9.720 | 10.18 | 39,571 | +0.33(+3.37%) |
Dec 17, 2003 | 9.668 | 9.969 | 9.668 | 9.845 | 42,936 | +0.05(+0.48%) |
Dec 16, 2003 | 9.854 | 10.10 | 9.642 | 9.798 | 65,503 | -0.22(-2.24%) |
Dec 15, 2003 | 10.13 | 10.37 | 9.892 | 10.02 | 43,296 | -0.34(-3.25%) |
Dec 12, 2003 | 10.34 | 10.36 | 10.04 | 10.36 | 26,207 | +0.07(+0.71%) |
Dec 11, 2003 | 9.914 | 10.37 | 10.09 | 10.28 | 21,482 | +0.37(+3.74%) |
Dec 10, 2003 | 10.17 | 10.20 | 9.914 | 9.914 | 36,329 | -0.13(-1.29%) |
Dec 09, 2003 | 10.26 | 10.45 | 9.918 | 10.04 | 54,366 | -0.28(-2.75%) |
Dec 08, 2003 | 10.30 | 10.41 | 9.858 | 10.33 | 54,205 | +0.01(+0.09%) |
Dec 05, 2003 | 10.17 | 10.22 | 10.02 | 10.32 | 23,336 | +0.15(+1.44%) |
Dec 04, 2003 | 10.06 | 10.28 | 9.940 | 10.17 | 50,859 | +0.17(+1.72%) |
Dec 03, 2003 | 9.892 | 10.25 | 9.892 | 10.00 | 97,994 | +0.06(+0.65%) |
Dec 02, 2003 | 9.910 | 9.974 | 9.828 | 9.936 | 41,074 | +0.02(+0.22%) |
Dec 01, 2003 | 9.987 | 10.03 | 9.802 | 9.914 | 65,793 | +0.10(+1.05%) |
Nov 28, 2003 | 10.00 | 10.05 | 9.806 | 9.811 | 17,897 | -0.23(-2.33%) |
Nov 26, 2003 | 10.24 | 10.26 | 9.966 | 10.04 | 21,148 | -0.09(-0.93%) |
Nov 25, 2003 | 9.914 | 10.21 | 9.914 | 10.14 | 29,731 | +0.23(+2.35%) |
Nov 24, 2003 | 9.664 | 10.06 | 9.556 | 9.905 | 42,303 | +0.42(+4.41%) |
Nov 21, 2003 | 9.522 | 9.642 | 9.522 | 9.487 | 38,510 | +0.14(+1.52%) |
Nov 20, 2003 | 9.591 | 9.746 | 9.306 | 9.345 | 43,144 | -0.36(-3.69%) |
Nov 19, 2003 | 9.742 | 9.897 | 9.698 | 9.703 | 32,811 | -0.04(-0.40%) |
Nov 18, 2003 | 9.953 | 9.961 | 9.698 | 9.742 | 38,047 | +0.02(+0.22%) |
Nov 17, 2003 | 9.892 | 9.897 | 9.698 | 9.720 | 71,065 | -0.22(-2.17%) |
Nov 14, 2003 | 10.02 | 10.03 | 9.798 | 9.936 | 50,085 | +0.01(+0.09%) |
Nov 13, 2003 | 10.08 | 10.08 | 9.832 | 9.927 | 23,445 | -0.05(-0.48%) |
Nov 12, 2003 | 9.832 | 10.04 | 9.767 | 9.974 | 121,957 | +0.06(+0.61%) |
Nov 11, 2003 | 9.996 | 10.04 | 9.849 | 9.914 | 43,147 | -0.08(-0.78%) |
Nov 10, 2003 | 10.01 | 10.16 | 9.897 | 9.992 | 93,443 | +0.08(+0.78%) |
Nov 07, 2003 | 10.21 | 10.35 | 9.720 | 9.914 | 50,588 | -0.22(-2.13%) |
Nov 06, 2003 | 10.29 | 10.29 | 10.03 | 10.13 | 18,085 | +0.00(+0.00%) |
Nov 05, 2003 | 10.21 | 10.29 | 9.944 | 10.13 | 80,380 | -0.12(-1.18%) |
Nov 04, 2003 | 10.19 | 10.30 | 9.957 | 10.25 | 61,311 | +0.08(+0.76%) |