Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.46 | 11.48 | 11.38 | 11.40 | 1,421,175 | -0.11(-0.94%) |
Jan 29, 2004 | 11.35 | 11.56 | 11.35 | 11.51 | 1,433,977 | +0.17(+1.46%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.29 | 11.35 | 1,113,581 | -0.05(-0.45%) |
Jan 27, 2004 | 11.39 | 11.52 | 11.38 | 11.40 | 1,388,030 | -0.06(-0.55%) |
Jan 26, 2004 | 11.56 | 11.62 | 11.34 | 11.46 | 2,305,201 | -0.22(-1.86%) |
Jan 23, 2004 | 11.66 | 11.71 | 11.43 | 11.68 | 1,651,081 | +0.07(+0.59%) |
Jan 22, 2004 | 11.80 | 11.90 | 11.56 | 11.61 | 3,406,857 | -0.03(-0.29%) |
Jan 21, 2004 | 11.46 | 11.64 | 11.44 | 11.64 | 1,578,830 | +0.13(+1.14%) |
Jan 20, 2004 | 11.62 | 11.66 | 11.43 | 11.51 | 1,043,083 | -0.15(-1.27%) |
Jan 16, 2004 | 11.58 | 11.77 | 11.54 | 11.66 | 3,107,505 | +0.11(+0.99%) |
Jan 15, 2004 | 11.56 | 11.64 | 11.42 | 11.55 | 2,444,968 | -0.04(-0.34%) |
Jan 14, 2004 | 11.29 | 11.63 | 11.26 | 11.59 | 3,781,792 | +0.36(+3.25%) |
Jan 13, 2004 | 11.18 | 11.24 | 11.13 | 11.22 | 2,070,209 | -0.03(-0.30%) |
Jan 12, 2004 | 11.25 | 11.32 | 11.06 | 11.26 | 3,591,343 | +0.30(+2.71%) |
Jan 09, 2004 | 10.92 | 11.14 | 10.89 | 10.96 | 4,788,925 | -0.03(-0.26%) |
Jan 08, 2004 | 10.83 | 11.12 | 10.81 | 10.99 | 5,956,695 | +0.15(+1.42%) |
Jan 07, 2004 | 10.67 | 10.91 | 10.54 | 10.83 | 17,980,918 | -1.07(-9.00%) |
Jan 06, 2004 | 11.87 | 12.05 | 11.80 | 11.91 | 1,890,457 | -0.03(-0.29%) |
Jan 05, 2004 | 12.00 | 12.00 | 11.82 | 11.94 | 1,223,887 | +0.02(+0.19%) |
Jan 02, 2004 | 11.96 | 12.06 | 11.87 | 11.92 | 1,183,377 | -0.08(-0.67%) |
Dec 31, 2003 | 12.02 | 12.12 | 11.94 | 12.00 | 911,558 | -0.02(-0.14%) |
Dec 30, 2003 | 11.80 | 12.04 | 11.76 | 12.01 | 957,329 | +0.18(+1.49%) |
Dec 29, 2003 | 11.69 | 11.85 | 11.60 | 11.84 | 1,331,738 | +0.15(+1.27%) |
Dec 26, 2003 | 11.64 | 11.85 | 11.60 | 11.69 | 680,599 | -0.03(-0.29%) |
Dec 24, 2003 | 11.92 | 11.92 | 11.63 | 11.72 | 1,027,826 | -0.20(-1.67%) |
Dec 23, 2003 | 11.72 | 11.93 | 11.68 | 11.92 | 1,665,461 | +0.30(+2.55%) |
Dec 22, 2003 | 11.55 | 11.66 | 11.40 | 11.63 | 2,885,315 | +0.08(+0.69%) |
Dec 19, 2003 | 11.53 | 11.86 | 11.40 | 11.55 | 4,386,809 | +0.14(+1.25%) |
Dec 18, 2003 | 11.06 | 11.42 | 11.01 | 11.40 | 1,542,178 | +0.35(+3.15%) |
Dec 17, 2003 | 11.15 | 11.16 | 11.02 | 11.06 | 2,138,251 | -0.07(-0.61%) |
Dec 16, 2003 | 11.24 | 11.31 | 11.07 | 11.13 | 1,489,919 | -0.17(-1.51%) |
Dec 15, 2003 | 11.29 | 11.40 | 11.24 | 11.30 | 2,098,969 | +0.13(+1.18%) |
Dec 12, 2003 | 11.38 | 11.41 | 11.15 | 11.17 | 2,004,095 | -0.21(-1.85%) |
Dec 11, 2003 | 11.60 | 11.66 | 11.38 | 11.38 | 1,674,756 | -0.27(-2.30%) |
Dec 10, 2003 | 11.39 | 11.64 | 11.39 | 11.64 | 1,551,823 | +0.22(+1.90%) |
Dec 09, 2003 | 11.44 | 11.51 | 11.39 | 11.43 | 1,263,344 | -0.02(-0.20%) |
Dec 08, 2003 | 11.39 | 11.48 | 11.33 | 11.45 | 1,697,904 | +0.02(+0.15%) |
Dec 05, 2003 | 11.48 | 11.48 | 11.33 | 11.43 | 1,067,985 | -0.05(-0.40%) |
Dec 04, 2003 | 11.55 | 11.58 | 11.39 | 11.48 | 2,152,631 | -0.13(-1.08%) |
Dec 03, 2003 | 11.72 | 11.77 | 11.57 | 11.60 | 1,373,826 | -0.07(-0.59%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.62 | 11.67 | 1,665,461 | -0.27(-2.29%) |
Dec 01, 2003 | 11.81 | 11.98 | 11.75 | 11.95 | 1,705,445 | +0.14(+1.16%) |
Nov 28, 2003 | 11.75 | 11.86 | 11.69 | 11.81 | 638,687 | +0.04(+0.34%) |
Nov 26, 2003 | 11.73 | 11.77 | 11.64 | 11.77 | 1,230,200 | +0.02(+0.19%) |
Nov 25, 2003 | 11.61 | 11.79 | 11.54 | 11.75 | 1,148,479 | +0.13(+1.13%) |
Nov 24, 2003 | 11.40 | 11.62 | 11.31 | 11.62 | 1,264,923 | +0.30(+2.67%) |
Nov 21, 2003 | 11.06 | 11.31 | 11.01 | 11.31 | 2,576,844 | +0.25(+2.27%) |
Nov 20, 2003 | 11.15 | 11.17 | 11.05 | 11.06 | 1,555,857 | -0.15(-1.32%) |
Nov 19, 2003 | 11.18 | 11.26 | 10.93 | 11.21 | 3,033,325 | -0.14(-1.26%) |
Nov 18, 2003 | 11.53 | 11.54 | 11.34 | 11.35 | 1,188,463 | -0.19(-1.68%) |
Nov 17, 2003 | 11.58 | 11.70 | 11.34 | 11.55 | 1,095,167 | -0.14(-1.22%) |
Nov 14, 2003 | 11.71 | 11.75 | 11.60 | 11.69 | 1,348,573 | -0.07(-0.58%) |
Nov 13, 2003 | 11.68 | 11.78 | 11.59 | 11.76 | 1,089,380 | +0.08(+0.68%) |
Nov 12, 2003 | 11.49 | 11.74 | 11.43 | 11.68 | 1,873,271 | +0.21(+1.84%) |
Nov 11, 2003 | 11.46 | 11.50 | 11.41 | 11.47 | 1,403,463 | +0.01(+0.05%) |
Nov 10, 2003 | 11.60 | 11.60 | 11.45 | 11.46 | 2,132,815 | -0.14(-1.23%) |
Nov 07, 2003 | 11.74 | 11.97 | 11.59 | 11.60 | 1,449,409 | -0.03(-0.29%) |
Nov 06, 2003 | 11.58 | 11.68 | 11.50 | 11.64 | 1,868,186 | +0.07(+0.59%) |
Nov 05, 2003 | 11.34 | 11.70 | 11.46 | 11.57 | 2,508,451 | -0.08(-0.68%) |
Nov 04, 2003 | 11.34 | 11.81 | 11.34 | 11.65 | 5,873,922 | -0.55(-4.53%) |