Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.996 | 10.07 | 9.856 | 10.05 | 3,006,523 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.18 | 9.919 | 10.02 | 3,697,452 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.998 | 10.06 | 3,172,422 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,124 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,174 | +0.08(+0.77%) |
Jan 23, 2004 | 10.41 | 10.52 | 10.22 | 10.28 | 3,582,403 | -0.11(-1.08%) |
Jan 22, 2004 | 10.58 | 10.58 | 10.26 | 10.39 | 6,176,404 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,315,757 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,713,660 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,510,901 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,146 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,218 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,945,665 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.21 | 10.29 | 4,055,311 | -0.03(-0.27%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,269 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,376 | +0.05(+0.47%) |
Jan 07, 2004 | 10.35 | 10.38 | 10.27 | 10.38 | 3,218,506 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,294 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.33 | 10.22 | 10.32 | 3,672,027 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,239,799 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,642 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,272 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.18 | 9.993 | 10.18 | 3,857,630 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,837 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.984 | 10.02 | 1,549,662 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,315 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,201 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,547 | +0.09(+0.88%) |
Dec 18, 2003 | 9.911 | 10.13 | 9.900 | 10.13 | 2,970,293 | +0.22(+2.21%) |
Dec 17, 2003 | 9.998 | 10.01 | 9.830 | 9.910 | 5,436,850 | -0.11(-1.05%) |
Dec 16, 2003 | 9.809 | 10.05 | 9.793 | 10.02 | 3,607,510 | +0.19(+1.94%) |
Dec 15, 2003 | 9.911 | 10.11 | 9.817 | 9.825 | 4,591,146 | -0.03(-0.34%) |
Dec 12, 2003 | 9.899 | 9.905 | 9.817 | 9.858 | 2,222,475 | -0.04(-0.41%) |
Dec 11, 2003 | 9.838 | 9.910 | 9.817 | 9.899 | 4,054,357 | +0.05(+0.46%) |
Dec 10, 2003 | 9.948 | 9.992 | 9.782 | 9.853 | 2,750,365 | -0.06(-0.56%) |
Dec 09, 2003 | 9.979 | 10.02 | 9.904 | 9.908 | 2,478,634 | -0.06(-0.57%) |
Dec 08, 2003 | 9.841 | 9.965 | 9.838 | 9.965 | 2,144,611 | +0.07(+0.72%) |
Dec 05, 2003 | 9.822 | 10.05 | 9.814 | 9.894 | 2,693,794 | +0.03(+0.34%) |
Dec 04, 2003 | 9.833 | 9.979 | 9.831 | 9.861 | 3,859,855 | -0.02(-0.16%) |
Dec 03, 2003 | 9.751 | 9.985 | 9.739 | 9.877 | 5,947,577 | +0.13(+1.37%) |
Dec 02, 2003 | 9.718 | 9.773 | 9.686 | 9.743 | 3,206,746 | -0.02(-0.19%) |
Dec 01, 2003 | 9.573 | 9.798 | 9.551 | 9.762 | 4,540,931 | +0.16(+1.65%) |
Nov 28, 2003 | 9.528 | 9.617 | 9.455 | 9.603 | 1,333,549 | +0.06(+0.68%) |
Nov 26, 2003 | 9.565 | 9.567 | 9.428 | 9.539 | 3,252,829 | -0.01(-0.13%) |
Nov 25, 2003 | 9.432 | 9.613 | 9.377 | 9.551 | 5,218,194 | +0.14(+1.50%) |
Nov 24, 2003 | 9.329 | 9.413 | 9.290 | 9.410 | 3,242,977 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.318 | 9.221 | 9.270 | 2,386,468 | -0.04(-0.44%) |
Nov 20, 2003 | 9.306 | 9.430 | 9.243 | 9.310 | 2,654,385 | -0.07(-0.79%) |
Nov 19, 2003 | 9.270 | 9.399 | 9.233 | 9.384 | 3,845,235 | +0.10(+1.05%) |
Nov 18, 2003 | 9.433 | 9.460 | 9.254 | 9.287 | 4,282,866 | -0.12(-1.29%) |
Nov 17, 2003 | 9.367 | 9.439 | 9.318 | 9.408 | 2,959,169 | -0.07(-0.75%) |
Nov 14, 2003 | 9.452 | 9.573 | 9.447 | 9.479 | 3,573,504 | +0.03(+0.37%) |
Nov 13, 2003 | 9.517 | 9.517 | 9.438 | 9.444 | 3,734,954 | -0.07(-0.76%) |
Nov 12, 2003 | 9.355 | 9.515 | 9.355 | 9.517 | 3,130,153 | +0.12(+1.24%) |
Nov 11, 2003 | 9.430 | 9.430 | 9.339 | 9.400 | 3,280,479 | -0.06(-0.65%) |
Nov 10, 2003 | 9.498 | 9.521 | 9.446 | 9.461 | 3,871,296 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.408 | 9.498 | 4,079,147 | +0.01(+0.13%) |
Nov 06, 2003 | 9.432 | 9.487 | 9.399 | 9.485 | 3,863,986 | +0.07(+0.70%) |
Nov 05, 2003 | 9.078 | 9.410 | 9.060 | 9.419 | 5,158,444 | +0.08(+0.91%) |
Nov 04, 2003 | 9.078 | 9.410 | 9.060 | 9.334 | 11,686,669 | +0.28(+3.13%) |