Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.82 | 11.10 | 10.68 | 10.78 | 295,901 | -0.14(-1.26%) |
Jan 29, 2004 | 11.11 | 11.34 | 10.80 | 10.91 | 263,681 | -0.28(-2.50%) |
Jan 28, 2004 | 11.45 | 11.45 | 11.01 | 11.19 | 288,761 | -0.07(-0.58%) |
Jan 27, 2004 | 11.26 | 11.48 | 11.25 | 11.26 | 230,242 | -0.16(-1.41%) |
Jan 26, 2004 | 11.33 | 11.42 | 10.85 | 11.42 | 148,038 | +0.02(+0.17%) |
Jan 23, 2004 | 11.33 | 11.40 | 11.06 | 11.40 | 198,719 | +0.15(+1.36%) |
Jan 22, 2004 | 11.29 | 11.33 | 10.98 | 11.25 | 218,399 | +0.03(+0.27%) |
Jan 21, 2004 | 11.01 | 11.29 | 10.99 | 11.22 | 183,915 | +0.07(+0.58%) |
Jan 20, 2004 | 11.01 | 11.16 | 10.86 | 11.15 | 238,950 | +0.21(+1.96%) |
Jan 16, 2004 | 10.74 | 10.97 | 10.74 | 10.94 | 145,948 | +0.16(+1.46%) |
Jan 15, 2004 | 10.87 | 10.87 | 10.74 | 10.78 | 131,374 | -0.05(-0.46%) |
Jan 14, 2004 | 11.01 | 11.02 | 10.64 | 10.83 | 154,414 | -0.16(-1.46%) |
Jan 13, 2004 | 10.85 | 10.99 | 10.64 | 10.99 | 70,532 | +0.22(+2.06%) |
Jan 12, 2004 | 10.76 | 10.83 | 10.72 | 10.77 | 195,380 | +0.05(+0.43%) |
Jan 09, 2004 | 11.20 | 11.20 | 10.72 | 10.72 | 106,110 | -0.42(-3.75%) |
Jan 08, 2004 | 10.99 | 11.19 | 10.81 | 11.14 | 135,778 | +0.21(+1.89%) |
Jan 07, 2004 | 10.74 | 10.99 | 10.58 | 10.93 | 81,166 | +0.18(+1.71%) |
Jan 06, 2004 | 11.10 | 11.30 | 10.74 | 10.75 | 321,852 | -0.52(-4.62%) |
Jan 05, 2004 | 10.79 | 11.33 | 10.72 | 11.27 | 342,403 | +0.45(+4.14%) |
Jan 02, 2004 | 10.54 | 10.89 | 10.53 | 10.82 | 236,338 | +0.29(+2.80%) |
Dec 31, 2003 | 10.63 | 10.66 | 10.51 | 10.53 | 491,660 | -0.05(-0.51%) |
Dec 30, 2003 | 10.03 | 10.61 | 10.03 | 10.58 | 564,416 | +0.47(+4.66%) |
Dec 29, 2003 | 9.967 | 10.12 | 9.914 | 10.11 | 131,194 | +0.21(+2.13%) |
Dec 26, 2003 | 9.895 | 10.03 | 9.880 | 9.899 | 49,125 | +0.00(+0.04%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.861 | 9.895 | 76,049 | -0.09(-0.88%) |
Dec 23, 2003 | 9.857 | 10.00 | 9.857 | 9.983 | 261,678 | +0.03(+0.35%) |
Dec 22, 2003 | 9.853 | 10.04 | 9.853 | 9.949 | 474,632 | +0.09(+0.93%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.799 | 9.857 | 337,263 | -0.16(-1.64%) |
Dec 18, 2003 | 10.16 | 10.30 | 9.952 | 10.02 | 193,018 | -0.10(-1.02%) |
Dec 17, 2003 | 10.22 | 10.27 | 10.01 | 10.12 | 136,950 | +0.08(+0.76%) |
Dec 16, 2003 | 10.11 | 10.26 | 10.00 | 10.05 | 168,543 | -0.10(-1.02%) |
Dec 15, 2003 | 10.57 | 10.57 | 10.11 | 10.15 | 201,605 | -0.33(-3.14%) |
Dec 12, 2003 | 10.45 | 10.62 | 10.29 | 10.48 | 206,427 | -0.07(-0.65%) |
Dec 11, 2003 | 10.24 | 10.62 | 10.24 | 10.55 | 118,952 | +0.28(+2.72%) |
Dec 10, 2003 | 10.48 | 10.50 | 10.24 | 10.27 | 154,849 | -0.26(-2.51%) |
Dec 09, 2003 | 10.79 | 10.79 | 10.49 | 10.53 | 171,236 | -0.24(-2.20%) |
Dec 08, 2003 | 10.68 | 10.81 | 10.62 | 10.77 | 134,023 | +0.09(+0.86%) |
Dec 05, 2003 | 10.80 | 10.82 | 10.72 | 10.68 | 100,171 | -0.12(-1.10%) |
Dec 04, 2003 | 10.69 | 10.83 | 10.69 | 10.80 | 143,497 | +0.02(+0.22%) |
Dec 03, 2003 | 10.82 | 10.89 | 10.69 | 10.78 | 152,357 | +0.06(+0.54%) |
Dec 02, 2003 | 10.91 | 10.91 | 10.72 | 10.72 | 144,460 | -0.15(-1.41%) |
Dec 01, 2003 | 10.81 | 10.91 | 10.78 | 10.87 | 211,985 | -0.02(-0.14%) |
Nov 28, 2003 | 10.91 | 10.91 | 10.74 | 10.89 | 34,468 | +0.03(+0.32%) |
Nov 26, 2003 | 10.95 | 10.95 | 10.66 | 10.85 | 83,904 | -0.03(-0.25%) |
Nov 25, 2003 | 10.72 | 10.94 | 10.61 | 10.88 | 570,780 | +0.22(+2.05%) |
Nov 24, 2003 | 10.53 | 10.80 | 10.53 | 10.66 | 178,312 | +0.07(+0.69%) |
Nov 21, 2003 | 10.69 | 10.72 | 10.54 | 10.59 | 283,950 | +0.00(+0.00%) |
Nov 20, 2003 | 10.36 | 10.59 | 10.34 | 10.59 | 756,347 | +0.21(+2.07%) |
Nov 19, 2003 | 10.39 | 10.41 | 10.18 | 10.37 | 235,841 | +0.17(+1.69%) |
Nov 18, 2003 | 10.15 | 10.37 | 10.14 | 10.20 | 130,289 | +0.14(+1.41%) |
Nov 17, 2003 | 10.37 | 10.40 | 10.05 | 10.06 | 398,553 | -0.33(-3.20%) |
Nov 14, 2003 | 10.76 | 10.85 | 10.39 | 10.39 | 387,279 | -0.38(-3.55%) |
Nov 13, 2003 | 10.70 | 10.83 | 10.59 | 10.78 | 323,210 | +0.10(+0.90%) |
Nov 12, 2003 | 10.62 | 10.68 | 10.47 | 10.68 | 380,978 | +0.13(+1.23%) |
Nov 11, 2003 | 10.81 | 10.83 | 10.30 | 10.55 | 3,056,877 | -0.85(-7.42%) |
Nov 10, 2003 | 12.08 | 12.08 | 11.29 | 11.40 | 529,014 | -0.65(-5.40%) |
Nov 07, 2003 | 11.82 | 12.25 | 11.65 | 12.05 | 445,855 | +0.35(+2.98%) |
Nov 06, 2003 | 11.33 | 11.81 | 11.19 | 11.70 | 142,773 | +0.51(+4.51%) |
Nov 05, 2003 | 11.30 | 11.53 | 11.16 | 11.19 | 235,707 | -0.03(-0.24%) |
Nov 04, 2003 | 11.20 | 11.64 | 11.10 | 11.22 | 149,946 | +0.15(+1.38%) |