Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.47 | 10.66 | 10.47 | 10.61 | 1,205,338 | +0.11(+1.06%) |
Jan 29, 2004 | 10.66 | 10.70 | 10.42 | 10.50 | 215,633 | -0.15(-1.39%) |
Jan 28, 2004 | 10.81 | 10.87 | 10.65 | 10.65 | 170,861 | -0.22(-1.98%) |
Jan 27, 2004 | 10.94 | 10.95 | 10.83 | 10.86 | 555,200 | +0.01(+0.07%) |
Jan 26, 2004 | 10.87 | 10.92 | 10.79 | 10.86 | 113,008 | +0.03(+0.27%) |
Jan 23, 2004 | 10.92 | 10.97 | 10.83 | 10.83 | 107,614 | -0.17(-1.55%) |
Jan 22, 2004 | 11.03 | 11.04 | 10.92 | 11.00 | 143,081 | -0.05(-0.47%) |
Jan 21, 2004 | 11.03 | 11.05 | 10.91 | 11.05 | 144,565 | -0.03(-0.27%) |
Jan 20, 2004 | 10.99 | 11.12 | 10.95 | 11.08 | 330,261 | +0.31(+2.89%) |
Jan 16, 2004 | 10.83 | 10.85 | 10.72 | 10.77 | 286,702 | -0.04(-0.34%) |
Jan 15, 2004 | 10.73 | 10.81 | 10.68 | 10.80 | 101,950 | -0.04(-0.34%) |
Jan 14, 2004 | 10.82 | 10.86 | 10.77 | 10.84 | 86,037 | -0.06(-0.54%) |
Jan 13, 2004 | 10.96 | 11.03 | 10.87 | 10.90 | 486,288 | +0.01(+0.14%) |
Jan 12, 2004 | 10.89 | 10.90 | 10.80 | 10.89 | 369,908 | -0.01(-0.07%) |
Jan 09, 2004 | 10.69 | 10.95 | 10.60 | 10.89 | 5,965,602 | +0.04(+0.34%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.80 | 10.86 | 240,717 | +0.04(+0.41%) |
Jan 07, 2004 | 10.73 | 10.82 | 10.73 | 10.81 | 601,320 | +0.01(+0.07%) |
Jan 06, 2004 | 10.85 | 10.86 | 10.78 | 10.80 | 299,648 | -0.02(-0.21%) |
Jan 05, 2004 | 10.83 | 10.85 | 10.79 | 10.83 | 909,465 | +0.05(+0.48%) |
Jan 02, 2004 | 10.60 | 10.86 | 10.60 | 10.77 | 174,907 | +0.21(+1.96%) |
Dec 31, 2003 | 10.56 | 10.61 | 10.54 | 10.57 | 49,087 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.57 | 10.45 | 10.56 | 103,838 | +0.08(+0.78%) |
Dec 29, 2003 | 10.40 | 10.49 | 10.38 | 10.48 | 184,886 | +0.10(+0.93%) |
Dec 26, 2003 | 10.31 | 10.43 | 10.23 | 10.38 | 77,811 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.37 | 10.23 | 10.31 | 25,487 | +0.07(+0.72%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,467 | +0.05(+0.51%) |
Dec 22, 2003 | 10.17 | 10.17 | 10.09 | 10.18 | 101,681 | -0.08(-0.79%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,703 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,143 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.06 | 10.18 | 151,442 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,232 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,123 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,586 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.951 | 10.21 | 54,481 | +0.05(+0.51%) |
Dec 10, 2003 | 10.31 | 10.31 | 10.09 | 10.16 | 79,834 | -0.15(-1.44%) |
Dec 09, 2003 | 10.40 | 10.43 | 10.30 | 10.31 | 95,882 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 189,606 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.34 | 10.27 | 10.30 | 50,166 | +0.01(+0.07%) |
Dec 04, 2003 | 10.34 | 10.34 | 10.23 | 10.29 | 103,434 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,664 | +0.07(+0.65%) |
Dec 02, 2003 | 10.20 | 10.32 | 10.20 | 10.31 | 88,195 | +0.07(+0.72%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,741 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,796 | +0.09(+0.88%) |
Nov 26, 2003 | 10.08 | 10.17 | 10.06 | 10.12 | 58,257 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.05 | 10.07 | 27,510 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.922 | 9.959 | 148,880 | -0.13(-1.25%) |
Nov 21, 2003 | 9.988 | 10.11 | 9.988 | 10.08 | 150,229 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,243 | +0.01(+0.15%) |
Nov 19, 2003 | 9.937 | 9.937 | 9.937 | 10.03 | 105,861 | +0.09(+0.90%) |
Nov 18, 2003 | 9.966 | 10.01 | 9.937 | 9.937 | 86,846 | +0.06(+0.60%) |
Nov 17, 2003 | 9.907 | 9.907 | 9.796 | 9.877 | 78,351 | -0.06(-0.60%) |
Nov 14, 2003 | 9.951 | 10.01 | 9.899 | 9.937 | 509,753 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.937 | 10.01 | 39,512 | +0.01(+0.15%) |
Nov 12, 2003 | 9.959 | 10.01 | 9.959 | 9.996 | 108,828 | +0.10(+0.97%) |
Nov 11, 2003 | 9.937 | 9.937 | 9.855 | 9.899 | 23,195 | -0.04(-0.45%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.937 | 9.944 | 25,892 | +0.04(+0.45%) |
Nov 07, 2003 | 9.855 | 9.855 | 9.855 | 9.899 | 148,880 | +0.01(+0.15%) |
Nov 06, 2003 | 9.877 | 9.899 | 9.788 | 9.885 | 33,039 | -0.01(-0.15%) |
Nov 05, 2003 | 9.848 | 9.870 | 9.848 | 9.899 | 62,707 | +0.04(+0.38%) |
Nov 04, 2003 | 9.848 | 9.870 | 9.848 | 9.862 | 13,396 | +0.04(+0.45%) |