Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.00 | 10.14 | 9.902 | 9.969 | 293,835 | -0.15(-1.49%) |
Jan 29, 2004 | 9.941 | 10.18 | 9.941 | 10.12 | 380,141 | +0.29(+2.95%) |
Jan 28, 2004 | 10.11 | 10.37 | 9.829 | 9.829 | 470,208 | -0.22(-2.17%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.997 | 10.05 | 190,160 | -0.09(-0.94%) |
Jan 26, 2004 | 10.26 | 10.33 | 10.04 | 10.14 | 213,617 | -0.21(-2.00%) |
Jan 23, 2004 | 10.19 | 10.35 | 10.07 | 10.35 | 265,544 | +0.17(+1.70%) |
Jan 22, 2004 | 10.22 | 10.30 | 10.05 | 10.18 | 308,339 | -0.13(-1.30%) |
Jan 21, 2004 | 10.14 | 10.32 | 10.14 | 10.31 | 248,175 | +0.10(+0.99%) |
Jan 20, 2004 | 10.02 | 10.24 | 10.02 | 10.21 | 302,609 | +0.14(+1.39%) |
Jan 16, 2004 | 10.19 | 10.20 | 10.06 | 10.07 | 241,729 | -0.05(-0.50%) |
Jan 15, 2004 | 10.22 | 10.28 | 10.08 | 10.12 | 254,979 | -0.12(-1.15%) |
Jan 14, 2004 | 10.13 | 10.24 | 10.11 | 10.24 | 320,873 | +0.11(+1.05%) |
Jan 13, 2004 | 10.13 | 10.16 | 10.01 | 10.13 | 231,164 | +0.03(+0.33%) |
Jan 12, 2004 | 10.14 | 10.21 | 10.07 | 10.10 | 236,715 | +0.01(+0.11%) |
Jan 09, 2004 | 10.12 | 10.23 | 10.04 | 10.09 | 372,800 | -0.11(-1.04%) |
Jan 08, 2004 | 10.10 | 10.30 | 10.09 | 10.19 | 493,307 | +0.09(+0.88%) |
Jan 07, 2004 | 10.05 | 10.13 | 9.986 | 10.10 | 495,813 | +0.05(+0.50%) |
Jan 06, 2004 | 10.11 | 10.20 | 10.05 | 10.05 | 329,647 | -0.01(-0.11%) |
Jan 05, 2004 | 10.33 | 10.33 | 10.04 | 10.06 | 207,529 | -0.21(-2.01%) |
Jan 02, 2004 | 10.19 | 10.33 | 10.05 | 10.27 | 292,044 | +0.15(+1.49%) |
Dec 31, 2003 | 10.40 | 10.40 | 10.09 | 10.12 | 406,821 | -0.29(-2.79%) |
Dec 30, 2003 | 10.17 | 10.44 | 10.15 | 10.41 | 340,032 | +0.25(+2.42%) |
Dec 29, 2003 | 10.10 | 10.26 | 10.03 | 10.16 | 412,551 | +0.07(+0.66%) |
Dec 26, 2003 | 10.02 | 10.16 | 10.02 | 10.10 | 70,728 | +0.02(+0.22%) |
Dec 24, 2003 | 10.31 | 10.33 | 10.07 | 10.07 | 228,299 | -0.24(-2.33%) |
Dec 23, 2003 | 9.941 | 10.31 | 9.919 | 10.31 | 477,191 | +0.37(+3.76%) |
Dec 22, 2003 | 9.751 | 9.941 | 9.734 | 9.941 | 235,104 | +0.16(+1.66%) |
Dec 19, 2003 | 9.863 | 9.913 | 9.706 | 9.779 | 280,227 | -0.10(-1.02%) |
Dec 18, 2003 | 9.840 | 9.941 | 9.734 | 9.879 | 196,427 | -0.05(-0.51%) |
Dec 17, 2003 | 9.846 | 9.941 | 9.762 | 9.930 | 179,595 | +0.02(+0.17%) |
Dec 16, 2003 | 9.829 | 9.969 | 9.734 | 9.913 | 227,941 | +0.06(+0.57%) |
Dec 15, 2003 | 9.997 | 10.02 | 9.717 | 9.857 | 264,469 | -0.12(-1.23%) |
Dec 12, 2003 | 9.991 | 10.04 | 9.874 | 9.980 | 120,148 | -0.01(-0.06%) |
Dec 11, 2003 | 9.745 | 9.986 | 9.734 | 9.986 | 397,510 | +0.21(+2.11%) |
Dec 10, 2003 | 9.857 | 9.857 | 9.662 | 9.779 | 232,597 | -0.08(-0.79%) |
Dec 09, 2003 | 9.824 | 9.857 | 9.762 | 9.857 | 311,204 | -0.02(-0.23%) |
Dec 08, 2003 | 9.740 | 9.907 | 9.740 | 9.879 | 300,460 | +0.21(+2.14%) |
Dec 05, 2003 | 9.740 | 9.784 | 9.628 | 9.673 | 268,588 | -0.06(-0.57%) |
Dec 04, 2003 | 9.650 | 9.768 | 9.650 | 9.729 | 312,278 | +0.03(+0.35%) |
Dec 03, 2003 | 9.868 | 9.868 | 9.628 | 9.695 | 760,999 | -0.17(-1.70%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.863 | 9.863 | 430,636 | -0.19(-1.89%) |
Dec 01, 2003 | 9.885 | 10.05 | 9.885 | 10.05 | 241,908 | +0.20(+2.04%) |
Nov 28, 2003 | 9.751 | 9.930 | 9.751 | 9.852 | 146,649 | +0.12(+1.20%) |
Nov 26, 2003 | 9.824 | 9.863 | 9.779 | 9.734 | 276,108 | -0.09(-0.91%) |
Nov 25, 2003 | 9.729 | 9.863 | 9.729 | 9.824 | 476,654 | +0.01(+0.11%) |
Nov 24, 2003 | 9.494 | 9.857 | 9.438 | 9.812 | 1,126,996 | +0.38(+4.03%) |
Nov 21, 2003 | 9.522 | 9.528 | 9.327 | 9.433 | 232,239 | -0.11(-1.11%) |
Nov 20, 2003 | 9.556 | 9.611 | 9.438 | 9.539 | 463,404 | -0.21(-2.18%) |
Nov 19, 2003 | 9.550 | 9.779 | 9.516 | 9.751 | 430,099 | +0.17(+1.81%) |
Nov 18, 2003 | 9.796 | 9.840 | 9.606 | 9.578 | 189,444 | -0.17(-1.78%) |
Nov 17, 2003 | 9.617 | 9.757 | 9.550 | 9.751 | 289,896 | -0.02(-0.17%) |
Nov 14, 2003 | 9.857 | 9.857 | 9.818 | 9.768 | 268,230 | -0.05(-0.51%) |
Nov 13, 2003 | 9.891 | 9.891 | 9.812 | 9.818 | 193,920 | -0.12(-1.24%) |
Nov 12, 2003 | 9.829 | 9.941 | 9.757 | 9.941 | 314,427 | +0.11(+1.14%) |
Nov 11, 2003 | 9.868 | 9.891 | 9.662 | 9.829 | 189,802 | -0.06(-0.62%) |
Nov 10, 2003 | 9.846 | 9.941 | 9.796 | 9.891 | 312,994 | +0.04(+0.40%) |
Nov 07, 2003 | 9.997 | 10.01 | 9.840 | 9.852 | 264,827 | -0.09(-0.90%) |
Nov 06, 2003 | 9.986 | 9.997 | 9.840 | 9.941 | 164,913 | +0.09(+0.96%) |
Nov 05, 2003 | 9.717 | 9.874 | 9.639 | 9.846 | 239,580 | +0.04(+0.46%) |
Nov 04, 2003 | 9.773 | 9.840 | 9.773 | 9.801 | 238,810 | +0.07(+0.75%) |