Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.47 | 10.66 | 10.47 | 10.61 | 1,205,685 | +0.11(+1.06%) |
Jan 29, 2004 | 10.65 | 10.70 | 10.42 | 10.50 | 215,695 | -0.15(-1.39%) |
Jan 28, 2004 | 10.81 | 10.87 | 10.65 | 10.65 | 170,911 | -0.21(-1.98%) |
Jan 27, 2004 | 10.93 | 10.94 | 10.82 | 10.86 | 555,359 | +0.01(+0.07%) |
Jan 26, 2004 | 10.87 | 10.91 | 10.79 | 10.85 | 113,041 | +0.03(+0.27%) |
Jan 23, 2004 | 10.92 | 10.96 | 10.82 | 10.82 | 107,645 | -0.17(-1.55%) |
Jan 22, 2004 | 11.02 | 11.04 | 10.91 | 10.99 | 143,122 | -0.05(-0.47%) |
Jan 21, 2004 | 11.02 | 11.05 | 10.90 | 11.05 | 144,606 | -0.03(-0.27%) |
Jan 20, 2004 | 10.99 | 11.12 | 10.94 | 11.08 | 330,356 | +0.31(+2.89%) |
Jan 16, 2004 | 10.82 | 10.85 | 10.71 | 10.76 | 286,785 | -0.04(-0.34%) |
Jan 15, 2004 | 10.73 | 10.81 | 10.68 | 10.80 | 101,980 | -0.04(-0.34%) |
Jan 14, 2004 | 10.82 | 10.86 | 10.76 | 10.84 | 86,062 | -0.06(-0.54%) |
Jan 13, 2004 | 10.96 | 11.02 | 10.87 | 10.90 | 486,428 | +0.01(+0.14%) |
Jan 12, 2004 | 10.89 | 10.90 | 10.80 | 10.88 | 370,015 | -0.01(-0.07%) |
Jan 09, 2004 | 10.68 | 10.94 | 10.60 | 10.89 | 5,967,318 | +0.04(+0.34%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.80 | 10.85 | 240,786 | +0.04(+0.41%) |
Jan 07, 2004 | 10.73 | 10.82 | 10.73 | 10.81 | 601,493 | +0.01(+0.07%) |
Jan 06, 2004 | 10.85 | 10.86 | 10.78 | 10.80 | 299,735 | -0.02(-0.21%) |
Jan 05, 2004 | 10.82 | 10.85 | 10.79 | 10.82 | 909,727 | +0.05(+0.48%) |
Jan 02, 2004 | 10.60 | 10.86 | 10.60 | 10.77 | 174,957 | +0.21(+1.97%) |
Dec 31, 2003 | 10.56 | 10.61 | 10.53 | 10.56 | 49,101 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.45 | 10.56 | 103,868 | +0.08(+0.78%) |
Dec 29, 2003 | 10.39 | 10.49 | 10.38 | 10.47 | 184,940 | +0.10(+0.93%) |
Dec 26, 2003 | 10.30 | 10.42 | 10.22 | 10.38 | 77,834 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.36 | 10.23 | 10.30 | 25,495 | +0.07(+0.73%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,496 | +0.05(+0.51%) |
Dec 22, 2003 | 10.16 | 10.16 | 10.09 | 10.18 | 101,710 | -0.08(-0.80%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,714 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,157 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.05 | 10.18 | 151,486 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,334 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,286 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,662 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.949 | 10.21 | 54,497 | +0.05(+0.51%) |
Dec 10, 2003 | 10.30 | 10.30 | 10.09 | 10.16 | 79,857 | -0.15(-1.44%) |
Dec 09, 2003 | 10.39 | 10.42 | 10.30 | 10.30 | 95,909 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.39 | 189,661 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.33 | 10.27 | 10.30 | 50,180 | +0.01(+0.07%) |
Dec 04, 2003 | 10.33 | 10.33 | 10.23 | 10.29 | 103,463 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,684 | +0.07(+0.65%) |
Dec 02, 2003 | 10.19 | 10.32 | 10.19 | 10.30 | 88,220 | +0.07(+0.73%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,777 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,922 | +0.09(+0.88%) |
Nov 26, 2003 | 10.07 | 10.17 | 10.05 | 10.12 | 58,274 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.04 | 10.07 | 27,518 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.919 | 9.956 | 148,923 | -0.13(-1.25%) |
Nov 21, 2003 | 9.986 | 10.11 | 9.986 | 10.08 | 150,272 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,292 | +0.01(+0.15%) |
Nov 19, 2003 | 9.934 | 9.934 | 9.934 | 10.02 | 105,892 | +0.09(+0.90%) |
Nov 18, 2003 | 9.963 | 10.01 | 9.934 | 9.934 | 86,871 | +0.06(+0.60%) |
Nov 17, 2003 | 9.904 | 9.904 | 9.793 | 9.874 | 78,373 | -0.06(-0.60%) |
Nov 14, 2003 | 9.949 | 10.01 | 9.897 | 9.934 | 509,900 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.934 | 10.01 | 39,524 | +0.01(+0.15%) |
Nov 12, 2003 | 9.956 | 10.01 | 9.956 | 9.993 | 108,859 | +0.10(+0.97%) |
Nov 11, 2003 | 9.934 | 9.934 | 9.852 | 9.897 | 23,201 | -0.04(-0.45%) |
Nov 10, 2003 | 9.971 | 9.971 | 9.934 | 9.941 | 25,899 | +0.04(+0.45%) |
Nov 07, 2003 | 9.852 | 9.852 | 9.852 | 9.897 | 148,923 | +0.01(+0.15%) |
Nov 06, 2003 | 9.874 | 9.897 | 9.785 | 9.882 | 33,049 | -0.01(-0.15%) |
Nov 05, 2003 | 9.845 | 9.867 | 9.845 | 9.897 | 62,725 | +0.04(+0.38%) |
Nov 04, 2003 | 9.845 | 9.867 | 9.845 | 9.860 | 13,400 | +0.04(+0.45%) |