Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 12.24 | 12.28 | 12.13 | 12.26 | 5,776,372 | -0.01(-0.05%) |
Jan 29, 2004 | 12.06 | 12.29 | 11.95 | 12.27 | 7,529,121 | +0.30(+2.51%) |
Jan 28, 2004 | 11.98 | 12.07 | 11.93 | 11.97 | 5,509,488 | -0.01(-0.07%) |
Jan 27, 2004 | 12.08 | 12.08 | 11.92 | 11.98 | 4,460,073 | -0.09(-0.73%) |
Jan 26, 2004 | 12.02 | 12.08 | 11.87 | 12.06 | 4,092,145 | +0.05(+0.39%) |
Jan 23, 2004 | 12.22 | 12.22 | 11.83 | 12.02 | 6,545,745 | -0.20(-1.65%) |
Jan 22, 2004 | 12.02 | 12.25 | 11.96 | 12.22 | 12,064,667 | +0.45(+3.82%) |
Jan 21, 2004 | 11.80 | 11.82 | 11.68 | 11.77 | 5,023,138 | -0.03(-0.22%) |
Jan 20, 2004 | 11.83 | 11.92 | 11.72 | 11.80 | 5,152,484 | -0.02(-0.15%) |
Jan 16, 2004 | 11.80 | 11.84 | 11.67 | 11.81 | 5,990,873 | +0.07(+0.62%) |
Jan 15, 2004 | 11.66 | 11.81 | 11.49 | 11.74 | 8,067,358 | +0.06(+0.55%) |
Jan 14, 2004 | 11.47 | 11.68 | 11.42 | 11.68 | 6,222,504 | +0.30(+2.60%) |
Jan 13, 2004 | 11.48 | 11.49 | 11.31 | 11.38 | 6,905,480 | -0.04(-0.34%) |
Jan 12, 2004 | 11.51 | 11.54 | 11.37 | 11.42 | 5,244,838 | -0.04(-0.37%) |
Jan 09, 2004 | 11.57 | 11.57 | 11.37 | 11.46 | 5,650,999 | -0.10(-0.91%) |
Jan 08, 2004 | 11.54 | 11.67 | 11.54 | 11.57 | 7,071,321 | +0.02(+0.21%) |
Jan 07, 2004 | 11.54 | 11.55 | 11.36 | 11.54 | 7,344,412 | +0.11(+0.93%) |
Jan 06, 2004 | 11.33 | 11.52 | 11.31 | 11.44 | 10,157,498 | +0.12(+1.03%) |
Jan 05, 2004 | 11.48 | 11.83 | 11.17 | 11.32 | 20,747,970 | -0.57(-4.81%) |
Jan 02, 2004 | 11.89 | 11.95 | 11.77 | 11.89 | 7,752,807 | +0.17(+1.48%) |
Dec 31, 2003 | 11.74 | 11.82 | 11.67 | 11.72 | 6,350,857 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.54 | 11.64 | 4,639,817 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,094,161 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,104 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.37 | 11.21 | 11.32 | 1,599,817 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.32 | 11.25 | 11.28 | 4,628,397 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.40 | 11.24 | 11.36 | 5,884,864 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,032,105 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 6,858,806 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,895,321 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,312,118 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,691,218 | +0.00(+0.02%) |
Dec 12, 2003 | 10.89 | 10.97 | 10.84 | 10.97 | 4,142,295 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.76 | 10.83 | 5,933,524 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.59 | 10.72 | 4,814,595 | -0.03(-0.32%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.73 | 10.75 | 4,567,572 | -0.07(-0.67%) |
Dec 08, 2003 | 10.75 | 10.85 | 10.70 | 10.83 | 4,021,886 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.75 | 4,152,970 | -0.17(-1.51%) |
Dec 04, 2003 | 10.98 | 10.98 | 10.82 | 10.91 | 5,686,252 | -0.06(-0.59%) |
Dec 03, 2003 | 11.08 | 11.08 | 10.91 | 10.98 | 6,083,972 | -0.08(-0.76%) |
Dec 02, 2003 | 11.01 | 11.07 | 10.95 | 11.06 | 6,736,660 | +0.05(+0.49%) |
Dec 01, 2003 | 10.89 | 11.01 | 10.86 | 11.01 | 5,254,024 | +0.15(+1.39%) |
Nov 28, 2003 | 10.83 | 11.06 | 10.75 | 10.86 | 3,022,870 | +0.03(+0.24%) |
Nov 26, 2003 | 10.86 | 10.86 | 10.72 | 10.83 | 6,183,526 | -0.01(-0.11%) |
Nov 25, 2003 | 10.63 | 10.85 | 10.52 | 10.84 | 7,901,021 | +0.21(+1.95%) |
Nov 24, 2003 | 10.46 | 10.64 | 10.45 | 10.63 | 7,222,762 | +0.22(+2.09%) |
Nov 21, 2003 | 10.38 | 10.42 | 10.19 | 10.42 | 8,551,723 | +0.19(+1.81%) |
Nov 20, 2003 | 10.35 | 10.38 | 10.19 | 10.23 | 7,190,984 | -0.16(-1.51%) |
Nov 19, 2003 | 10.05 | 10.43 | 9.969 | 10.39 | 14,901,835 | +0.50(+5.05%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.868 | 9.889 | 5,140,815 | -0.15(-1.50%) |
Nov 17, 2003 | 9.875 | 10.07 | 9.834 | 10.04 | 4,893,295 | +0.03(+0.34%) |
Nov 14, 2003 | 10.05 | 10.12 | 9.959 | 10.01 | 5,503,033 | -0.04(-0.44%) |
Nov 13, 2003 | 9.997 | 10.07 | 9.951 | 10.05 | 7,154,738 | +0.05(+0.52%) |
Nov 12, 2003 | 9.687 | 10.02 | 9.687 | 9.997 | 8,176,098 | +0.15(+1.47%) |
Nov 11, 2003 | 9.715 | 9.881 | 9.703 | 9.852 | 7,332,247 | +0.14(+1.41%) |
Nov 10, 2003 | 9.637 | 9.768 | 9.621 | 9.715 | 9,460,371 | +0.08(+0.81%) |
Nov 07, 2003 | 9.788 | 9.868 | 9.587 | 9.637 | 16,281,690 | -0.25(-2.55%) |
Nov 06, 2003 | 10.07 | 10.08 | 9.834 | 9.889 | 9,620,750 | -0.18(-1.80%) |
Nov 05, 2003 | 10.17 | 10.10 | 9.919 | 10.07 | 8,634,643 | +0.06(+0.64%) |
Nov 04, 2003 | 10.17 | 10.17 | 10.01 | 10.01 | 11,531,395 | -0.18(-1.78%) |