Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.24 | 11.26 | 11.14 | 11.22 | 228,973 | -0.06(-0.52%) |
Jan 29, 2004 | 11.15 | 11.28 | 11.09 | 11.28 | 383,373 | +0.14(+1.26%) |
Jan 28, 2004 | 11.28 | 11.29 | 11.11 | 11.14 | 556,679 | -0.10(-0.93%) |
Jan 27, 2004 | 11.35 | 11.35 | 11.22 | 11.24 | 749,942 | -0.10(-0.92%) |
Jan 26, 2004 | 11.21 | 11.35 | 11.18 | 11.35 | 451,120 | +0.17(+1.48%) |
Jan 23, 2004 | 11.25 | 11.25 | 11.13 | 11.18 | 465,825 | -0.01(-0.12%) |
Jan 22, 2004 | 11.28 | 11.28 | 11.19 | 11.20 | 565,082 | -0.01(-0.08%) |
Jan 21, 2004 | 11.09 | 11.22 | 11.05 | 11.21 | 398,078 | +0.18(+1.64%) |
Jan 20, 2004 | 11.12 | 11.12 | 11.03 | 11.03 | 514,141 | -0.03(-0.24%) |
Jan 16, 2004 | 11.03 | 11.05 | 10.99 | 11.05 | 747,841 | +0.02(+0.16%) |
Jan 15, 2004 | 11.01 | 11.07 | 10.91 | 11.03 | 440,092 | +0.07(+0.66%) |
Jan 14, 2004 | 10.96 | 11.00 | 10.90 | 10.96 | 361,316 | +0.07(+0.63%) |
Jan 13, 2004 | 10.98 | 11.00 | 10.87 | 10.89 | 245,254 | -0.05(-0.45%) |
Jan 12, 2004 | 11.00 | 11.00 | 10.90 | 10.94 | 473,703 | -0.02(-0.23%) |
Jan 09, 2004 | 11.02 | 11.04 | 10.92 | 10.97 | 296,195 | -0.06(-0.50%) |
Jan 08, 2004 | 11.07 | 11.09 | 10.96 | 11.02 | 1,123,863 | -0.04(-0.34%) |
Jan 07, 2004 | 11.00 | 11.06 | 11.00 | 11.06 | 376,546 | +0.06(+0.54%) |
Jan 06, 2004 | 10.98 | 11.00 | 10.93 | 11.00 | 525,169 | +0.04(+0.40%) |
Jan 05, 2004 | 11.03 | 11.03 | 10.89 | 10.96 | 1,333,930 | +0.05(+0.44%) |
Jan 02, 2004 | 10.90 | 11.00 | 10.90 | 10.91 | 1,244,126 | +0.06(+0.56%) |
Dec 31, 2003 | 10.90 | 10.91 | 10.83 | 10.85 | 627,052 | -0.02(-0.18%) |
Dec 30, 2003 | 10.88 | 10.88 | 10.82 | 10.87 | 1,134,366 | +0.05(+0.48%) |
Dec 29, 2003 | 10.79 | 10.82 | 10.75 | 10.82 | 272,563 | +0.09(+0.83%) |
Dec 26, 2003 | 10.72 | 10.75 | 10.68 | 10.73 | 114,486 | +0.01(+0.13%) |
Dec 24, 2003 | 10.68 | 10.73 | 10.65 | 10.71 | 170,680 | +0.05(+0.45%) |
Dec 23, 2003 | 10.68 | 10.69 | 10.63 | 10.67 | 788,804 | +0.01(+0.11%) |
Dec 22, 2003 | 10.60 | 10.67 | 10.60 | 10.66 | 334,533 | +0.00(+0.04%) |
Dec 19, 2003 | 10.69 | 10.69 | 10.60 | 10.65 | 1,143,819 | -0.01(-0.07%) |
Dec 18, 2003 | 10.61 | 10.66 | 10.58 | 10.66 | 556,679 | +0.09(+0.86%) |
Dec 17, 2003 | 10.54 | 10.57 | 10.49 | 10.57 | 273,088 | +0.06(+0.53%) |
Dec 16, 2003 | 10.52 | 10.55 | 10.49 | 10.51 | 219,520 | +0.00(+0.02%) |
Dec 15, 2003 | 10.63 | 10.63 | 10.54 | 10.51 | 509,414 | -0.01(-0.13%) |
Dec 12, 2003 | 10.56 | 10.56 | 10.50 | 10.52 | 363,942 | -0.03(-0.25%) |
Dec 11, 2003 | 10.39 | 10.58 | 10.39 | 10.55 | 228,973 | +0.14(+1.30%) |
Dec 10, 2003 | 10.47 | 10.49 | 10.37 | 10.42 | 216,369 | -0.09(-0.83%) |
Dec 09, 2003 | 10.58 | 10.58 | 10.49 | 10.50 | 207,442 | -0.04(-0.42%) |
Dec 08, 2003 | 10.48 | 10.55 | 10.44 | 10.55 | 202,190 | +0.07(+0.69%) |
Dec 05, 2003 | 10.52 | 10.52 | 10.44 | 10.47 | 231,599 | -0.05(-0.45%) |
Dec 04, 2003 | 10.54 | 10.56 | 10.47 | 10.52 | 235,801 | -0.02(-0.20%) |
Dec 03, 2003 | 10.63 | 10.63 | 10.54 | 10.54 | 368,143 | +0.02(+0.18%) |
Dec 02, 2003 | 10.51 | 10.57 | 10.48 | 10.52 | 452,171 | +0.00(+0.04%) |
Dec 01, 2003 | 10.39 | 10.52 | 10.39 | 10.52 | 368,669 | +0.18(+1.69%) |
Nov 28, 2003 | 10.35 | 10.36 | 10.32 | 10.35 | 380,747 | -0.02(-0.24%) |
Nov 26, 2003 | 10.38 | 10.38 | 10.29 | 10.37 | 294,095 | +0.02(+0.15%) |
Nov 25, 2003 | 10.41 | 10.41 | 10.30 | 10.35 | 467,926 | -0.01(-0.13%) |
Nov 24, 2003 | 10.32 | 10.40 | 10.31 | 10.37 | 409,107 | +0.15(+1.47%) |
Nov 21, 2003 | 10.29 | 10.29 | 10.18 | 10.22 | 486,307 | -0.07(-0.72%) |
Nov 20, 2003 | 10.41 | 10.44 | 10.29 | 10.29 | 262,059 | -0.14(-1.37%) |
Nov 19, 2003 | 10.39 | 10.47 | 10.36 | 10.43 | 219,520 | +0.05(+0.50%) |
Nov 18, 2003 | 10.45 | 10.47 | 10.36 | 10.38 | 393,877 | -0.04(-0.38%) |
Nov 17, 2003 | 10.39 | 10.42 | 10.35 | 10.42 | 559,305 | -0.03(-0.26%) |
Nov 14, 2003 | 10.52 | 10.54 | 10.42 | 10.45 | 1,190,559 | +0.08(+0.73%) |
Nov 13, 2003 | 10.06 | 10.40 | 10.06 | 10.37 | 893,838 | +0.29(+2.87%) |
Nov 12, 2003 | 9.982 | 10.12 | 9.949 | 10.08 | 287,792 | +0.17(+1.67%) |
Nov 11, 2003 | 9.915 | 9.915 | 9.883 | 9.919 | 389,150 | -0.02(-0.21%) |
Nov 10, 2003 | 9.978 | 9.999 | 9.909 | 9.940 | 323,504 | -0.06(-0.61%) |
Nov 07, 2003 | 10.09 | 10.10 | 9.997 | 10.00 | 268,886 | -0.09(-0.91%) |
Nov 06, 2003 | 10.00 | 10.11 | 9.966 | 10.09 | 453,221 | +0.05(+0.47%) |
Nov 05, 2003 | 10.07 | 10.09 | 9.997 | 10.04 | 175,931 | -0.00(-0.02%) |
Nov 04, 2003 | 10.07 | 10.09 | 10.02 | 10.05 | 329,118 | -0.10(-1.01%) |