Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.18 | 10.41 | 10.04 | 10.32 | 97,296 | -0.03(-0.28%) |
Jan 29, 2004 | 10.54 | 10.68 | 10.29 | 10.35 | 93,095 | -0.14(-1.34%) |
Jan 28, 2004 | 10.90 | 10.90 | 10.46 | 10.49 | 100,392 | -0.41(-3.75%) |
Jan 27, 2004 | 10.90 | 10.97 | 10.83 | 10.90 | 127,812 | +0.04(+0.37%) |
Jan 26, 2004 | 10.63 | 10.86 | 10.60 | 10.86 | 129,802 | +0.19(+1.78%) |
Jan 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 125,379 | +0.20(+1.92%) |
Jan 22, 2004 | 10.53 | 10.54 | 10.40 | 10.47 | 83,586 | -0.06(-0.58%) |
Jan 21, 2004 | 10.66 | 10.70 | 10.45 | 10.53 | 120,294 | -0.13(-1.23%) |
Jan 20, 2004 | 10.72 | 10.75 | 10.41 | 10.66 | 113,439 | -0.06(-0.57%) |
Jan 16, 2004 | 10.83 | 10.86 | 10.72 | 10.72 | 72,530 | -0.05(-0.48%) |
Jan 15, 2004 | 10.84 | 10.93 | 10.57 | 10.77 | 92,210 | -0.06(-0.58%) |
Jan 14, 2004 | 10.60 | 10.85 | 10.60 | 10.84 | 101,498 | +0.27(+2.52%) |
Jan 13, 2004 | 10.53 | 10.70 | 10.39 | 10.57 | 234,617 | +0.04(+0.34%) |
Jan 12, 2004 | 10.09 | 10.53 | 10.06 | 10.53 | 166,731 | +0.44(+4.37%) |
Jan 09, 2004 | 10.01 | 10.10 | 10.01 | 10.09 | 114,544 | +0.10(+1.00%) |
Jan 08, 2004 | 10.15 | 10.15 | 9.994 | 9.994 | 99,950 | -0.16(-1.56%) |
Jan 07, 2004 | 10.13 | 10.25 | 10.06 | 10.15 | 106,805 | -0.05(-0.44%) |
Jan 06, 2004 | 10.17 | 10.30 | 10.17 | 10.20 | 103,267 | +0.03(+0.29%) |
Jan 05, 2004 | 10.24 | 10.39 | 9.836 | 10.17 | 348,277 | +0.01(+0.11%) |
Jan 02, 2004 | 10.22 | 10.31 | 10.12 | 10.16 | 87,788 | -0.02(-0.18%) |
Dec 31, 2003 | 10.38 | 10.46 | 10.18 | 10.18 | 112,775 | -0.25(-2.41%) |
Dec 30, 2003 | 10.68 | 10.68 | 10.42 | 10.43 | 83,807 | -0.25(-2.37%) |
Dec 29, 2003 | 10.50 | 10.63 | 10.40 | 10.68 | 103,045 | +0.18(+1.70%) |
Dec 26, 2003 | 10.43 | 10.50 | 10.31 | 10.50 | 31,842 | +0.07(+0.67%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.31 | 10.43 | 53,292 | -0.09(-0.84%) |
Dec 23, 2003 | 10.25 | 10.52 | 10.25 | 10.52 | 150,146 | +0.21(+2.04%) |
Dec 22, 2003 | 10.35 | 10.37 | 10.31 | 10.31 | 105,699 | -0.08(-0.78%) |
Dec 19, 2003 | 10.40 | 10.43 | 9.944 | 10.39 | 232,848 | +0.01(+0.11%) |
Dec 18, 2003 | 10.10 | 10.49 | 10.05 | 10.38 | 196,804 | +5.33(+105.58%) |
Dec 17, 2003 | 5.076 | 5.076 | 4.992 | 5.049 | 112,333 | -0.03(-0.55%) |
Dec 16, 2003 | 4.850 | 5.076 | 4.850 | 5.076 | 257,393 | +0.22(+4.44%) |
Dec 15, 2003 | 5.017 | 5.017 | 4.856 | 4.860 | 186,632 | -0.11(-2.24%) |
Dec 12, 2003 | 4.898 | 4.972 | 4.887 | 4.972 | 133,119 | +0.03(+0.66%) |
Dec 11, 2003 | 4.754 | 4.939 | 4.754 | 4.939 | 197,689 | +0.19(+3.96%) |
Dec 10, 2003 | 4.748 | 4.802 | 4.746 | 4.751 | 104,815 | +0.00(+0.04%) |
Dec 09, 2003 | 4.763 | 4.802 | 4.748 | 4.749 | 99,065 | -0.01(-0.28%) |
Dec 08, 2003 | 4.717 | 4.763 | 4.697 | 4.763 | 217,148 | +0.07(+1.42%) |
Dec 05, 2003 | 4.665 | 4.701 | 4.664 | 4.696 | 206,976 | +0.03(+0.68%) |
Dec 04, 2003 | 4.692 | 4.693 | 4.635 | 4.664 | 168,057 | -0.04(-0.77%) |
Dec 03, 2003 | 4.640 | 4.640 | 4.640 | 4.700 | 131,792 | +0.05(+1.09%) |
Dec 02, 2003 | 4.686 | 4.686 | 4.635 | 4.649 | 82,259 | -0.04(-0.90%) |
Dec 01, 2003 | 4.635 | 4.694 | 4.634 | 4.692 | 172,038 | +0.06(+1.33%) |
Nov 28, 2003 | 4.601 | 4.647 | 4.578 | 4.630 | 81,375 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.596 | 4.505 | 4.592 | 98,623 | +0.07(+1.55%) |
Nov 25, 2003 | 4.410 | 4.522 | 4.410 | 4.522 | 186,632 | +0.11(+2.45%) |
Nov 24, 2003 | 4.414 | 4.460 | 4.414 | 4.414 | 144,175 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.413 | 4.413 | 103,488 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.473 | 4.367 | 4.466 | 213,610 | +0.11(+2.41%) |
Nov 19, 2003 | 4.367 | 4.375 | 4.344 | 4.361 | 566,531 | +0.07(+1.58%) |
Nov 18, 2003 | 4.305 | 4.349 | 4.285 | 4.293 | 57,935 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.288 | 132,234 | +0.01(+0.26%) |
Nov 14, 2003 | 4.274 | 4.319 | 4.263 | 4.276 | 81,375 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.274 | 4.211 | 4.271 | 75,183 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,355 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.215 | 76,510 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.206 | 160,539 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,893 | +0.01(+0.30%) |
Nov 06, 2003 | 4.250 | 4.318 | 4.250 | 4.310 | 64,569 | +0.07(+1.54%) |
Nov 05, 2003 | 4.220 | 4.245 | 4.183 | 4.245 | 79,606 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.224 | 4.206 | 4.220 | 90,662 | -0.00(-0.01%) |