Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.24 | 11.45 | 11.16 | 11.32 | 344,600 | +0.04(+0.40%) |
Jan 29, 2004 | 11.45 | 11.50 | 11.12 | 11.28 | 377,800 | -0.18(-1.57%) |
Jan 28, 2004 | 11.91 | 11.93 | 11.40 | 11.46 | 293,400 | -0.43(-3.66%) |
Jan 27, 2004 | 12.05 | 12.05 | 11.68 | 11.89 | 342,200 | -0.15(-1.25%) |
Jan 26, 2004 | 11.85 | 12.09 | 11.72 | 12.04 | 474,800 | +0.38(+3.26%) |
Jan 23, 2004 | 11.60 | 11.79 | 11.47 | 11.66 | 208,600 | +0.14(+1.21%) |
Jan 22, 2004 | 11.57 | 11.91 | 11.53 | 11.53 | 573,600 | -0.15(-1.28%) |
Jan 21, 2004 | 11.40 | 11.68 | 11.38 | 11.68 | 408,000 | +0.26(+2.23%) |
Jan 20, 2004 | 11.29 | 11.48 | 11.20 | 11.42 | 286,800 | +0.17(+1.51%) |
Jan 16, 2004 | 11.44 | 11.52 | 11.25 | 11.25 | 174,800 | -0.27(-2.30%) |
Jan 15, 2004 | 11.62 | 11.68 | 11.32 | 11.52 | 181,504 | -0.15(-1.33%) |
Jan 14, 2004 | 11.49 | 11.67 | 11.40 | 11.67 | 229,528 | +0.20(+1.70%) |
Jan 13, 2004 | 11.62 | 11.65 | 11.33 | 11.47 | 295,836 | -0.10(-0.82%) |
Jan 12, 2004 | 11.18 | 11.57 | 11.13 | 11.57 | 409,702 | +0.43(+3.86%) |
Jan 09, 2004 | 11.28 | 11.36 | 11.14 | 11.14 | 378,184 | -0.19(-1.68%) |
Jan 08, 2004 | 11.47 | 11.52 | 11.28 | 11.33 | 583,006 | -0.13(-1.18%) |
Jan 07, 2004 | 11.38 | 11.53 | 11.20 | 11.46 | 505,438 | +0.06(+0.53%) |
Jan 06, 2004 | 11.68 | 11.68 | 11.40 | 11.40 | 396,800 | -0.24(-2.06%) |
Jan 05, 2004 | 11.87 | 11.88 | 11.62 | 11.64 | 320,200 | -0.10(-0.81%) |
Jan 02, 2004 | 11.62 | 11.94 | 11.59 | 11.74 | 209,000 | +0.13(+1.16%) |
Dec 31, 2003 | 11.99 | 12.00 | 11.60 | 11.61 | 315,600 | -0.29(-2.44%) |
Dec 30, 2003 | 11.95 | 12.00 | 11.65 | 11.89 | 463,848 | -0.10(-0.79%) |
Dec 29, 2003 | 12.13 | 12.38 | 11.94 | 11.99 | 575,510 | -0.02(-0.17%) |
Dec 26, 2003 | 11.81 | 12.50 | 11.81 | 12.01 | 709,766 | +0.15(+1.26%) |
Dec 24, 2003 | 11.62 | 11.94 | 11.57 | 11.86 | 337,972 | +0.35(+3.09%) |
Dec 23, 2003 | 11.36 | 11.51 | 11.30 | 11.51 | 287,250 | +0.11(+0.92%) |
Dec 22, 2003 | 11.20 | 11.44 | 11.20 | 11.40 | 258,338 | +0.12(+1.11%) |
Dec 19, 2003 | 11.52 | 11.54 | 11.20 | 11.28 | 292,084 | -0.14(-1.23%) |
Dec 18, 2003 | 11.28 | 11.43 | 11.06 | 11.41 | 239,132 | +0.26(+2.33%) |
Dec 17, 2003 | 11.40 | 11.40 | 11.09 | 11.15 | 147,906 | -0.24(-2.11%) |
Dec 16, 2003 | 11.12 | 11.39 | 10.96 | 11.39 | 306,364 | +0.21(+1.88%) |
Dec 15, 2003 | 11.73 | 11.73 | 11.12 | 11.19 | 565,050 | -0.04(-0.31%) |
Dec 12, 2003 | 11.49 | 11.50 | 11.05 | 11.22 | 278,936 | -0.13(-1.15%) |
Dec 11, 2003 | 10.97 | 11.46 | 10.97 | 11.35 | 304,400 | +0.35(+3.18%) |
Dec 10, 2003 | 11.15 | 11.28 | 11.00 | 11.00 | 411,636 | -0.20(-1.79%) |
Dec 09, 2003 | 11.21 | 11.37 | 11.12 | 11.20 | 427,168 | -0.01(-0.04%) |
Dec 08, 2003 | 11.09 | 11.23 | 11.09 | 11.21 | 436,262 | +0.04(+0.36%) |
Dec 05, 2003 | 11.19 | 11.29 | 11.12 | 11.16 | 204,922 | -0.03(-0.26%) |
Dec 04, 2003 | 11.42 | 11.42 | 10.82 | 11.19 | 1,480,910 | -0.23(-2.02%) |
Dec 03, 2003 | 11.62 | 11.71 | 11.40 | 11.43 | 457,948 | -0.16(-1.38%) |
Dec 02, 2003 | 11.90 | 11.93 | 11.57 | 11.59 | 600,190 | -0.31(-2.65%) |
Dec 01, 2003 | 11.65 | 11.93 | 11.65 | 11.90 | 1,351,568 | +0.37(+3.16%) |
Nov 28, 2003 | 11.46 | 11.74 | 11.46 | 11.54 | 108,178 | +0.03(+0.22%) |
Nov 26, 2003 | 11.60 | 11.65 | 11.29 | 11.51 | 458,038 | +0.01(+0.09%) |
Nov 25, 2003 | 11.40 | 12.05 | 11.35 | 11.50 | 1,828,740 | +0.15(+1.37%) |
Nov 24, 2003 | 11.18 | 11.45 | 11.09 | 11.35 | 669,732 | +0.28(+2.51%) |
Nov 21, 2003 | 10.71 | 11.29 | 10.78 | 11.07 | 1,830,276 | +0.35(+3.29%) |
Nov 20, 2003 | 10.79 | 10.80 | 10.51 | 10.71 | 389,222 | -0.19(-1.74%) |
Nov 19, 2003 | 10.62 | 10.92 | 10.62 | 10.90 | 443,998 | +0.28(+2.64%) |
Nov 18, 2003 | 10.76 | 10.83 | 10.62 | 10.62 | 198,442 | -0.12(-1.16%) |
Nov 17, 2003 | 10.80 | 10.81 | 10.53 | 10.75 | 316,660 | -0.13(-1.24%) |
Nov 14, 2003 | 10.80 | 10.95 | 10.76 | 10.88 | 689,498 | +0.08(+0.79%) |
Nov 13, 2003 | 10.80 | 10.89 | 10.70 | 10.80 | 474,982 | +0.01(+0.05%) |
Nov 12, 2003 | 10.29 | 10.80 | 10.25 | 10.79 | 600,116 | +0.52(+5.06%) |
Nov 11, 2003 | 10.28 | 10.33 | 10.21 | 10.28 | 338,888 | +0.06(+0.64%) |
Nov 10, 2003 | 10.54 | 10.54 | 10.21 | 10.21 | 310,742 | -0.29(-2.81%) |
Nov 07, 2003 | 10.55 | 10.68 | 10.35 | 10.51 | 442,538 | -0.01(-0.10%) |
Nov 06, 2003 | 10.47 | 10.57 | 10.31 | 10.52 | 464,168 | +0.04(+0.38%) |
Nov 05, 2003 | 10.46 | 10.47 | 10.30 | 10.47 | 523,508 | +0.07(+0.65%) |
Nov 04, 2003 | 10.65 | 10.74 | 10.34 | 10.41 | 637,186 | -0.26(-2.46%) |