Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.47 | 10.54 | 10.32 | 10.53 | 2,870,449 | +0.04(+0.36%) |
Jan 29, 2004 | 10.59 | 10.66 | 10.39 | 10.49 | 3,530,107 | -0.04(-0.41%) |
Jan 28, 2004 | 10.68 | 10.84 | 10.47 | 10.53 | 3,028,840 | -0.20(-1.86%) |
Jan 27, 2004 | 10.86 | 10.95 | 10.71 | 10.73 | 2,787,006 | -0.11(-1.05%) |
Jan 26, 2004 | 10.73 | 10.86 | 10.64 | 10.85 | 3,496,426 | +0.08(+0.77%) |
Jan 23, 2004 | 10.90 | 11.02 | 10.70 | 10.77 | 3,420,265 | -0.12(-1.08%) |
Jan 22, 2004 | 11.08 | 11.08 | 10.75 | 10.88 | 5,896,862 | -0.26(-2.34%) |
Jan 21, 2004 | 11.10 | 11.14 | 10.90 | 11.14 | 3,165,687 | +0.04(+0.36%) |
Jan 20, 2004 | 11.28 | 11.31 | 11.04 | 11.10 | 3,545,582 | -0.18(-1.58%) |
Jan 16, 2004 | 11.20 | 11.28 | 11.14 | 11.28 | 5,261,480 | +0.18(+1.60%) |
Jan 15, 2004 | 10.88 | 11.10 | 10.86 | 11.10 | 3,744,632 | +0.26(+2.42%) |
Jan 14, 2004 | 10.80 | 10.86 | 10.76 | 10.84 | 2,785,185 | +0.13(+1.17%) |
Jan 13, 2004 | 10.81 | 10.85 | 10.67 | 10.72 | 3,767,086 | -0.06(-0.60%) |
Jan 12, 2004 | 10.80 | 10.83 | 10.69 | 10.78 | 3,871,769 | -0.03(-0.27%) |
Jan 09, 2004 | 10.89 | 10.94 | 10.81 | 10.81 | 3,305,568 | -0.12(-1.07%) |
Jan 08, 2004 | 10.88 | 10.94 | 10.84 | 10.93 | 3,029,750 | +0.05(+0.47%) |
Jan 07, 2004 | 10.84 | 10.88 | 10.76 | 10.88 | 3,072,837 | +0.04(+0.38%) |
Jan 06, 2004 | 10.81 | 10.86 | 10.76 | 10.83 | 2,796,716 | +0.02(+0.20%) |
Jan 05, 2004 | 10.72 | 10.81 | 10.70 | 10.81 | 3,505,832 | +0.13(+1.23%) |
Jan 02, 2004 | 10.67 | 10.76 | 10.63 | 10.68 | 3,093,167 | +0.01(+0.11%) |
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,882 | -0.01(-0.09%) |
Dec 30, 2003 | 10.64 | 10.71 | 10.62 | 10.68 | 2,777,600 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,683,035 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,229 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,525 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,763 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,536 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,933 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,858 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,780 | -0.11(-1.05%) |
Dec 16, 2003 | 10.27 | 10.53 | 10.26 | 10.49 | 3,444,236 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,383,353 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.37 | 10.28 | 10.33 | 2,121,887 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,859 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,885 | -0.06(-0.56%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,452 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,547 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,874 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,685,159 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,678,393 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,610 | -0.02(-0.19%) |
Dec 01, 2003 | 10.03 | 10.26 | 10.00 | 10.22 | 4,335,411 | +0.17(+1.66%) |
Nov 28, 2003 | 9.979 | 10.07 | 9.903 | 10.06 | 1,273,193 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.875 | 9.991 | 3,105,608 | -0.01(-0.13%) |
Nov 25, 2003 | 9.879 | 10.07 | 9.821 | 10.00 | 4,982,020 | +0.15(+1.50%) |
Nov 24, 2003 | 9.772 | 9.859 | 9.730 | 9.856 | 3,096,201 | +0.15(+1.51%) |
Nov 21, 2003 | 9.752 | 9.760 | 9.658 | 9.709 | 2,278,457 | -0.04(-0.44%) |
Nov 20, 2003 | 9.747 | 9.877 | 9.681 | 9.752 | 2,534,249 | -0.08(-0.79%) |
Nov 19, 2003 | 9.709 | 9.844 | 9.671 | 9.829 | 3,671,202 | +0.10(+1.05%) |
Nov 18, 2003 | 9.880 | 9.908 | 9.693 | 9.727 | 4,089,025 | -0.13(-1.29%) |
Nov 17, 2003 | 9.811 | 9.887 | 9.760 | 9.854 | 2,825,238 | -0.07(-0.75%) |
Nov 14, 2003 | 9.900 | 10.03 | 9.895 | 9.928 | 3,411,769 | +0.04(+0.37%) |
Nov 13, 2003 | 9.968 | 9.968 | 9.885 | 9.892 | 3,565,911 | -0.08(-0.76%) |
Nov 12, 2003 | 9.798 | 9.966 | 9.798 | 9.968 | 2,988,484 | +0.12(+1.24%) |
Nov 11, 2003 | 9.877 | 9.877 | 9.781 | 9.846 | 3,132,006 | -0.06(-0.65%) |
Nov 10, 2003 | 9.948 | 9.973 | 9.894 | 9.910 | 3,696,083 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.854 | 9.948 | 3,894,526 | +0.01(+0.13%) |
Nov 06, 2003 | 9.879 | 9.936 | 9.844 | 9.935 | 3,689,104 | +0.07(+0.70%) |
Nov 05, 2003 | 9.508 | 9.856 | 9.490 | 9.866 | 4,924,975 | +0.09(+0.91%) |
Nov 04, 2003 | 9.508 | 9.856 | 9.490 | 9.777 | 11,157,736 | +0.30(+3.13%) |