Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.13 | 11.30 | 11.13 | 11.20 | 300,928 | +0.04(+0.39%) |
Jan 29, 2004 | 11.22 | 11.24 | 11.02 | 11.16 | 266,418 | -0.05(-0.47%) |
Jan 28, 2004 | 11.41 | 11.50 | 11.17 | 11.21 | 323,014 | -0.05(-0.42%) |
Jan 27, 2004 | 11.28 | 11.36 | 11.05 | 11.26 | 289,884 | -0.06(-0.54%) |
Jan 26, 2004 | 11.17 | 11.35 | 11.11 | 11.32 | 256,985 | +0.13(+1.13%) |
Jan 23, 2004 | 11.26 | 11.29 | 11.13 | 11.19 | 235,128 | -0.08(-0.69%) |
Jan 22, 2004 | 11.34 | 11.39 | 11.25 | 11.27 | 227,766 | -0.11(-0.99%) |
Jan 21, 2004 | 10.97 | 11.43 | 10.97 | 11.38 | 476,009 | +0.38(+3.48%) |
Jan 20, 2004 | 11.17 | 11.17 | 10.94 | 11.00 | 475,779 | -0.04(-0.35%) |
Jan 16, 2004 | 11.04 | 11.10 | 10.87 | 11.04 | 600,245 | +0.15(+1.36%) |
Jan 15, 2004 | 11.10 | 11.10 | 10.72 | 10.89 | 691,122 | -0.21(-1.88%) |
Jan 14, 2004 | 11.02 | 11.20 | 10.95 | 11.10 | 454,613 | +0.08(+0.75%) |
Jan 13, 2004 | 11.00 | 11.05 | 10.92 | 11.02 | 320,023 | +0.02(+0.20%) |
Jan 12, 2004 | 10.94 | 11.04 | 10.94 | 11.00 | 322,324 | +0.04(+0.40%) |
Jan 09, 2004 | 10.99 | 11.08 | 10.93 | 10.95 | 555,612 | -0.07(-0.67%) |
Jan 08, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 634,525 | +0.06(+0.55%) |
Jan 07, 2004 | 10.84 | 10.97 | 10.80 | 10.97 | 507,298 | +0.12(+1.12%) |
Jan 06, 2004 | 10.84 | 10.91 | 10.83 | 10.84 | 836,525 | +0.03(+0.32%) |
Jan 05, 2004 | 10.69 | 10.81 | 10.65 | 10.81 | 737,826 | +0.15(+1.43%) |
Jan 02, 2004 | 10.61 | 10.68 | 10.57 | 10.66 | 695,493 | +0.18(+1.74%) |
Dec 31, 2003 | 10.46 | 10.57 | 10.46 | 10.48 | 619,341 | -0.03(-0.25%) |
Dec 30, 2003 | 10.41 | 10.53 | 10.39 | 10.50 | 765,894 | +0.07(+0.67%) |
Dec 29, 2003 | 10.26 | 10.46 | 10.24 | 10.43 | 527,314 | +0.17(+1.65%) |
Dec 26, 2003 | 10.24 | 10.32 | 10.13 | 10.26 | 253,304 | +0.02(+0.17%) |
Dec 24, 2003 | 10.18 | 10.31 | 10.17 | 10.24 | 193,026 | +0.07(+0.73%) |
Dec 23, 2003 | 10.13 | 10.21 | 10.12 | 10.17 | 588,972 | +0.11(+1.12%) |
Dec 22, 2003 | 10.02 | 10.02 | 9.993 | 10.06 | 537,437 | +0.01(+0.09%) |
Dec 19, 2003 | 10.04 | 10.06 | 9.941 | 10.05 | 602,776 | +0.03(+0.35%) |
Dec 18, 2003 | 9.932 | 10.04 | 9.932 | 10.01 | 735,065 | +0.08(+0.83%) |
Dec 17, 2003 | 9.993 | 9.993 | 9.875 | 9.932 | 465,656 | -0.02(-0.17%) |
Dec 16, 2003 | 9.888 | 10.05 | 9.888 | 9.949 | 616,350 | -0.03(-0.26%) |
Dec 15, 2003 | 10.04 | 10.08 | 9.867 | 9.975 | 873,565 | -0.07(-0.69%) |
Dec 12, 2003 | 10.04 | 10.08 | 9.923 | 10.04 | 528,694 | +0.05(+0.52%) |
Dec 11, 2003 | 9.971 | 10.09 | 9.932 | 9.993 | 610,368 | -0.02(-0.17%) |
Dec 10, 2003 | 10.02 | 10.04 | 9.932 | 10.01 | 679,619 | +0.01(+0.13%) |
Dec 09, 2003 | 10.01 | 10.04 | 9.967 | 9.997 | 516,501 | -0.07(-0.65%) |
Dec 08, 2003 | 10.02 | 10.10 | 9.997 | 10.06 | 618,881 | +0.02(+0.22%) |
Dec 05, 2003 | 10.22 | 10.22 | 10.01 | 10.04 | 390,654 | -0.18(-1.74%) |
Dec 04, 2003 | 10.15 | 10.22 | 10.11 | 10.22 | 581,840 | +0.00(+0.04%) |
Dec 03, 2003 | 10.21 | 10.27 | 10.17 | 10.21 | 1,278,484 | +0.01(+0.13%) |
Dec 02, 2003 | 10.21 | 10.21 | 10.10 | 10.20 | 694,343 | -0.01(-0.13%) |
Dec 01, 2003 | 10.16 | 10.34 | 10.16 | 10.21 | 817,889 | +0.05(+0.47%) |
Nov 28, 2003 | 10.21 | 10.21 | 10.12 | 10.17 | 162,427 | -0.05(-0.47%) |
Nov 26, 2003 | 10.20 | 10.24 | 10.18 | 10.21 | 660,063 | +0.04(+0.38%) |
Nov 25, 2003 | 10.15 | 10.18 | 10.05 | 10.18 | 600,245 | +0.02(+0.17%) |
Nov 24, 2003 | 10.11 | 10.24 | 10.09 | 10.16 | 793,732 | +0.13(+1.26%) |
Nov 21, 2003 | 9.888 | 10.04 | 9.906 | 10.03 | 715,509 | +0.14(+1.45%) |
Nov 20, 2003 | 10.12 | 10.12 | 9.888 | 9.888 | 909,456 | -0.23(-2.28%) |
Nov 19, 2003 | 9.988 | 10.24 | 9.988 | 10.12 | 665,815 | +0.07(+0.74%) |
Nov 18, 2003 | 10.19 | 10.21 | 9.975 | 10.04 | 1,363,839 | -0.21(-2.08%) |
Nov 17, 2003 | 10.21 | 10.27 | 10.08 | 10.26 | 1,324,267 | -0.17(-1.58%) |
Nov 14, 2003 | 10.45 | 10.65 | 10.19 | 10.42 | 3,007,210 | +0.50(+4.99%) |
Nov 13, 2003 | 9.897 | 9.954 | 9.602 | 9.928 | 1,667,758 | +0.03(+0.35%) |
Nov 12, 2003 | 10.32 | 10.61 | 9.780 | 9.893 | 6,909,153 | +0.74(+8.07%) |
Nov 11, 2003 | 8.997 | 9.267 | 8.815 | 9.154 | 3,557,992 | +0.16(+1.74%) |
Nov 10, 2003 | 8.411 | 8.997 | 8.324 | 8.997 | 3,835,453 | +0.74(+8.95%) |
Nov 07, 2003 | 8.941 | 8.941 | 8.076 | 8.258 | 5,259,570 | -0.68(-7.63%) |
Nov 06, 2003 | 8.997 | 8.997 | 8.758 | 8.941 | 1,478,182 | -0.09(-1.01%) |
Nov 05, 2003 | 9.171 | 9.171 | 8.989 | 9.032 | 1,108,234 | -0.18(-1.93%) |
Nov 04, 2003 | 9.358 | 9.358 | 9.206 | 9.210 | 1,255,707 | -0.25(-2.62%) |