Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.52 | 10.59 | 10.37 | 10.58 | 2,857,325 | +0.04(+0.36%) |
Jan 29, 2004 | 10.64 | 10.71 | 10.44 | 10.54 | 3,513,966 | -0.04(-0.41%) |
Jan 28, 2004 | 10.73 | 10.89 | 10.52 | 10.58 | 3,014,991 | -0.20(-1.86%) |
Jan 27, 2004 | 10.91 | 11.00 | 10.76 | 10.78 | 2,774,263 | -0.11(-1.05%) |
Jan 26, 2004 | 10.78 | 10.91 | 10.69 | 10.90 | 3,480,439 | +0.08(+0.77%) |
Jan 23, 2004 | 10.95 | 11.07 | 10.75 | 10.81 | 3,404,626 | -0.12(-1.07%) |
Jan 22, 2004 | 11.13 | 11.13 | 10.79 | 10.93 | 5,869,900 | -0.26(-2.34%) |
Jan 21, 2004 | 11.15 | 11.20 | 10.95 | 11.19 | 3,151,212 | +0.04(+0.36%) |
Jan 20, 2004 | 11.33 | 11.36 | 11.09 | 11.15 | 3,529,370 | -0.18(-1.58%) |
Jan 16, 2004 | 11.25 | 11.33 | 11.19 | 11.33 | 5,237,422 | +0.18(+1.60%) |
Jan 15, 2004 | 10.93 | 11.15 | 10.91 | 11.15 | 3,727,510 | +0.26(+2.42%) |
Jan 14, 2004 | 10.85 | 10.91 | 10.81 | 10.89 | 2,772,451 | +0.13(+1.17%) |
Jan 13, 2004 | 10.86 | 10.90 | 10.72 | 10.77 | 3,749,861 | -0.06(-0.60%) |
Jan 12, 2004 | 10.85 | 10.88 | 10.74 | 10.83 | 3,854,066 | -0.03(-0.27%) |
Jan 09, 2004 | 10.94 | 10.99 | 10.86 | 10.86 | 3,290,454 | -0.12(-1.07%) |
Jan 08, 2004 | 10.93 | 11.00 | 10.89 | 10.98 | 3,015,897 | +0.05(+0.47%) |
Jan 07, 2004 | 10.89 | 10.93 | 10.80 | 10.93 | 3,058,787 | +0.04(+0.38%) |
Jan 06, 2004 | 10.86 | 10.91 | 10.81 | 10.88 | 2,783,928 | +0.02(+0.20%) |
Jan 05, 2004 | 10.77 | 10.86 | 10.75 | 10.86 | 3,489,802 | +0.13(+1.23%) |
Jan 02, 2004 | 10.72 | 10.81 | 10.68 | 10.73 | 3,079,024 | +0.01(+0.11%) |
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,777 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,900 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,666,195 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.54 | 10.56 | 768,699 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.54 | 1,472,760 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,339 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.64 | 10.70 | 2,785,741 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,608 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.66 | 10.42 | 10.66 | 2,822,892 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,167,046 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.30 | 10.54 | 3,428,488 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,363,310 | -0.03(-0.34%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,112,185 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,853,160 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,878 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.54 | 10.42 | 10.43 | 2,355,632 | -0.06(-0.57%) |
Dec 08, 2003 | 10.35 | 10.49 | 10.35 | 10.49 | 2,038,184 | +0.07(+0.72%) |
Dec 05, 2003 | 10.33 | 10.57 | 10.33 | 10.41 | 2,560,115 | +0.03(+0.34%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.34 | 10.38 | 3,668,310 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,652,429 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,612 | -0.02(-0.19%) |
Dec 01, 2003 | 10.07 | 10.31 | 10.05 | 10.27 | 4,315,588 | +0.17(+1.65%) |
Nov 28, 2003 | 10.03 | 10.12 | 9.949 | 10.10 | 1,267,371 | +0.07(+0.68%) |
Nov 26, 2003 | 10.06 | 10.07 | 9.921 | 10.04 | 3,091,408 | -0.01(-0.13%) |
Nov 25, 2003 | 9.924 | 10.11 | 9.866 | 10.05 | 4,959,241 | +0.15(+1.50%) |
Nov 24, 2003 | 9.816 | 9.904 | 9.775 | 9.901 | 3,082,045 | +0.15(+1.51%) |
Nov 21, 2003 | 9.797 | 9.805 | 9.702 | 9.754 | 2,268,039 | -0.04(-0.44%) |
Nov 20, 2003 | 9.792 | 9.922 | 9.725 | 9.797 | 2,522,661 | -0.08(-0.79%) |
Nov 19, 2003 | 9.754 | 9.889 | 9.716 | 9.874 | 3,654,416 | +0.10(+1.05%) |
Nov 18, 2003 | 9.926 | 9.954 | 9.737 | 9.772 | 4,070,329 | -0.13(-1.29%) |
Nov 17, 2003 | 9.856 | 9.932 | 9.805 | 9.899 | 2,812,320 | -0.07(-0.75%) |
Nov 14, 2003 | 9.946 | 10.07 | 9.941 | 9.974 | 3,396,169 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.931 | 9.937 | 3,549,607 | -0.08(-0.76%) |
Nov 12, 2003 | 9.843 | 10.01 | 9.843 | 10.01 | 2,974,819 | +0.12(+1.24%) |
Nov 11, 2003 | 9.922 | 9.922 | 9.826 | 9.891 | 3,117,686 | -0.06(-0.65%) |
Nov 10, 2003 | 9.994 | 10.02 | 9.939 | 9.956 | 3,679,183 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.899 | 9.994 | 3,876,719 | +0.01(+0.13%) |
Nov 06, 2003 | 9.924 | 9.982 | 9.889 | 9.980 | 3,672,236 | +0.07(+0.70%) |
Nov 05, 2003 | 9.552 | 9.901 | 9.533 | 9.911 | 4,902,457 | +0.09(+0.91%) |
Nov 04, 2003 | 9.552 | 9.901 | 9.533 | 9.821 | 11,106,719 | +0.30(+3.13%) |