Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.24 | 12.28 | 12.13 | 12.26 | 5,777,950 | -0.01(-0.05%) |
Jan 29, 2004 | 12.06 | 12.28 | 11.95 | 12.26 | 7,531,177 | +0.30(+2.51%) |
Jan 28, 2004 | 11.98 | 12.07 | 11.93 | 11.96 | 5,510,993 | -0.01(-0.07%) |
Jan 27, 2004 | 12.07 | 12.08 | 11.92 | 11.97 | 4,461,292 | -0.09(-0.73%) |
Jan 26, 2004 | 12.01 | 12.08 | 11.87 | 12.06 | 4,093,263 | +0.05(+0.39%) |
Jan 23, 2004 | 12.22 | 12.22 | 11.83 | 12.01 | 6,547,532 | -0.20(-1.65%) |
Jan 22, 2004 | 12.02 | 12.24 | 11.96 | 12.22 | 12,067,962 | +0.45(+3.82%) |
Jan 21, 2004 | 11.80 | 11.82 | 11.68 | 11.77 | 5,024,509 | -0.03(-0.22%) |
Jan 20, 2004 | 11.83 | 11.92 | 11.72 | 11.79 | 5,153,891 | -0.02(-0.15%) |
Jan 16, 2004 | 11.80 | 11.84 | 11.66 | 11.81 | 5,992,509 | +0.07(+0.62%) |
Jan 15, 2004 | 11.66 | 11.81 | 11.49 | 11.74 | 8,069,561 | +0.06(+0.55%) |
Jan 14, 2004 | 11.47 | 11.67 | 11.42 | 11.67 | 6,224,203 | +0.30(+2.60%) |
Jan 13, 2004 | 11.48 | 11.49 | 11.31 | 11.38 | 6,907,366 | -0.04(-0.34%) |
Jan 12, 2004 | 11.51 | 11.54 | 11.37 | 11.42 | 5,246,270 | -0.04(-0.37%) |
Jan 09, 2004 | 11.56 | 11.57 | 11.37 | 11.46 | 5,652,542 | -0.10(-0.91%) |
Jan 08, 2004 | 11.54 | 11.67 | 11.54 | 11.56 | 7,073,252 | +0.02(+0.21%) |
Jan 07, 2004 | 11.54 | 11.54 | 11.36 | 11.54 | 7,346,417 | +0.11(+0.93%) |
Jan 06, 2004 | 11.33 | 11.51 | 11.31 | 11.43 | 10,160,272 | +0.12(+1.03%) |
Jan 05, 2004 | 11.48 | 11.83 | 11.16 | 11.32 | 20,753,636 | -0.57(-4.81%) |
Jan 02, 2004 | 11.89 | 11.94 | 11.76 | 11.89 | 7,754,924 | +0.17(+1.48%) |
Dec 31, 2003 | 11.74 | 11.81 | 11.67 | 11.71 | 6,352,591 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.53 | 11.64 | 4,641,084 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,096,098 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,598 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.36 | 11.20 | 11.32 | 1,600,254 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.31 | 11.24 | 11.28 | 4,629,661 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.39 | 11.24 | 11.36 | 5,886,471 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,034,298 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.25 | 11.33 | 6,860,679 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,897,750 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,313,568 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,692,772 | +0.00(+0.02%) |
Dec 12, 2003 | 10.88 | 10.97 | 10.83 | 10.97 | 4,143,426 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.75 | 10.82 | 5,935,144 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.58 | 10.72 | 4,815,910 | -0.03(-0.32%) |
Dec 09, 2003 | 10.86 | 10.87 | 10.73 | 10.75 | 4,568,819 | -0.07(-0.67%) |
Dec 08, 2003 | 10.74 | 10.84 | 10.70 | 10.82 | 4,022,985 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.74 | 4,154,104 | -0.17(-1.51%) |
Dec 04, 2003 | 10.97 | 10.98 | 10.82 | 10.91 | 5,687,805 | -0.06(-0.59%) |
Dec 03, 2003 | 11.07 | 11.08 | 10.90 | 10.97 | 6,085,634 | -0.08(-0.77%) |
Dec 02, 2003 | 11.00 | 11.07 | 10.95 | 11.06 | 6,738,500 | +0.05(+0.49%) |
Dec 01, 2003 | 10.88 | 11.01 | 10.85 | 11.00 | 5,255,459 | +0.15(+1.39%) |
Nov 28, 2003 | 10.83 | 11.05 | 10.75 | 10.85 | 3,023,695 | +0.03(+0.24%) |
Nov 26, 2003 | 10.85 | 10.85 | 10.72 | 10.83 | 6,185,215 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.51 | 10.84 | 7,903,179 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.63 | 10.45 | 10.63 | 7,224,735 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.18 | 10.41 | 8,554,058 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,192,948 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.966 | 10.39 | 14,905,905 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.866 | 9.886 | 5,142,219 | -0.15(-1.51%) |
Nov 17, 2003 | 9.872 | 10.06 | 9.832 | 10.04 | 4,894,632 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.956 | 10.00 | 5,504,536 | -0.04(-0.44%) |
Nov 13, 2003 | 9.995 | 10.07 | 9.948 | 10.05 | 7,156,692 | +0.05(+0.52%) |
Nov 12, 2003 | 9.685 | 10.02 | 9.685 | 9.995 | 8,178,331 | +0.14(+1.47%) |
Nov 11, 2003 | 9.713 | 9.878 | 9.701 | 9.850 | 7,334,249 | +0.14(+1.41%) |
Nov 10, 2003 | 9.634 | 9.765 | 9.618 | 9.713 | 9,462,955 | +0.08(+0.82%) |
Nov 07, 2003 | 9.785 | 9.866 | 9.584 | 9.634 | 16,286,136 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.832 | 9.886 | 9,623,378 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.09 | 9.916 | 10.07 | 8,637,001 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.00 | 11,534,544 | -0.18(-1.78%) |