Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.20 | 11.37 | 11.10 | 11.32 | 344,782 | +0.14(+1.27%) |
Jan 29, 2004 | 11.19 | 11.35 | 10.98 | 11.18 | 489,760 | +0.08(+0.71%) |
Jan 28, 2004 | 11.03 | 11.91 | 10.92 | 11.10 | 964,199 | +0.28(+2.58%) |
Jan 27, 2004 | 11.36 | 11.36 | 10.75 | 10.82 | 802,760 | -0.52(-4.55%) |
Jan 26, 2004 | 11.32 | 11.33 | 10.86 | 11.33 | 739,071 | -0.02(-0.21%) |
Jan 23, 2004 | 11.50 | 11.67 | 10.82 | 11.36 | 798,709 | -0.18(-1.57%) |
Jan 22, 2004 | 11.55 | 12.42 | 11.46 | 11.54 | 1,072,838 | -0.06(-0.48%) |
Jan 21, 2004 | 11.40 | 11.59 | 11.24 | 11.59 | 556,361 | +0.02(+0.14%) |
Jan 20, 2004 | 11.21 | 11.61 | 11.12 | 11.58 | 367,066 | +0.39(+3.46%) |
Jan 16, 2004 | 11.41 | 11.45 | 10.97 | 11.19 | 368,839 | -0.14(-1.25%) |
Jan 15, 2004 | 11.10 | 11.46 | 10.99 | 11.33 | 379,764 | +0.23(+2.06%) |
Jan 14, 2004 | 11.10 | 11.18 | 10.93 | 11.10 | 778,419 | +0.09(+0.79%) |
Jan 13, 2004 | 11.13 | 11.14 | 10.78 | 11.02 | 1,082,621 | -0.01(-0.07%) |
Jan 12, 2004 | 10.46 | 11.06 | 10.44 | 11.03 | 878,198 | +0.58(+5.60%) |
Jan 09, 2004 | 10.39 | 10.95 | 10.35 | 10.44 | 659,022 | +0.02(+0.15%) |
Jan 08, 2004 | 10.61 | 10.62 | 10.37 | 10.43 | 464,073 | +0.01(+0.08%) |
Jan 07, 2004 | 9.967 | 10.52 | 9.967 | 10.42 | 373,281 | +0.17(+1.62%) |
Jan 06, 2004 | 10.58 | 10.58 | 10.16 | 10.25 | 571,429 | -0.30(-2.84%) |
Jan 05, 2004 | 10.27 | 10.57 | 10.16 | 10.55 | 495,837 | +0.41(+4.05%) |
Jan 02, 2004 | 9.943 | 10.43 | 9.920 | 10.14 | 603,083 | +0.28(+2.80%) |
Dec 31, 2003 | 9.920 | 10.01 | 9.683 | 9.864 | 426,577 | +0.04(+0.40%) |
Dec 30, 2003 | 9.730 | 9.951 | 9.665 | 9.825 | 508,435 | +0.09(+0.89%) |
Dec 29, 2003 | 9.619 | 9.774 | 9.588 | 9.738 | 506,231 | +0.14(+1.48%) |
Dec 26, 2003 | 9.485 | 9.635 | 9.398 | 9.596 | 181,487 | -0.17(-1.70%) |
Dec 24, 2003 | 9.912 | 9.912 | 9.753 | 9.762 | 88,349 | -0.22(-2.22%) |
Dec 23, 2003 | 9.864 | 10.03 | 9.619 | 9.983 | 406,826 | +0.28(+2.85%) |
Dec 22, 2003 | 9.430 | 9.706 | 9.430 | 9.706 | 556,605 | +0.13(+1.40%) |
Dec 19, 2003 | 10.05 | 10.08 | 9.469 | 9.572 | 614,609 | -0.29(-2.96%) |
Dec 18, 2003 | 9.477 | 9.983 | 9.454 | 9.864 | 345,612 | +0.40(+4.26%) |
Dec 17, 2003 | 9.517 | 9.572 | 9.359 | 9.461 | 532,959 | -0.06(-0.66%) |
Dec 16, 2003 | 9.122 | 9.540 | 9.122 | 9.525 | 497,877 | +0.36(+3.88%) |
Dec 15, 2003 | 9.580 | 9.754 | 9.075 | 9.169 | 974,521 | -0.31(-3.25%) |
Dec 12, 2003 | 9.383 | 9.477 | 9.296 | 9.477 | 400,371 | +0.17(+1.87%) |
Dec 11, 2003 | 9.059 | 9.359 | 9.059 | 9.304 | 364,154 | +0.23(+2.52%) |
Dec 10, 2003 | 8.924 | 9.232 | 8.901 | 9.075 | 408,016 | +0.15(+1.68%) |
Dec 09, 2003 | 8.940 | 9.122 | 8.924 | 8.924 | 453,062 | -0.12(-1.31%) |
Dec 08, 2003 | 8.940 | 9.122 | 8.917 | 9.043 | 447,522 | +0.04(+0.44%) |
Dec 05, 2003 | 8.988 | 9.098 | 8.932 | 9.003 | 172,474 | +0.02(+0.18%) |
Dec 04, 2003 | 9.051 | 9.153 | 8.972 | 8.988 | 420,832 | -0.04(-0.44%) |
Dec 03, 2003 | 9.106 | 9.225 | 9.027 | 9.027 | 500,059 | -0.10(-1.12%) |
Dec 02, 2003 | 9.177 | 9.319 | 9.114 | 9.130 | 550,149 | -0.13(-1.37%) |
Dec 01, 2003 | 9.138 | 9.319 | 9.059 | 9.256 | 634,981 | +0.11(+1.21%) |
Nov 28, 2003 | 9.106 | 9.169 | 9.043 | 9.146 | 204,501 | +0.07(+0.78%) |
Nov 26, 2003 | 9.319 | 9.319 | 9.019 | 9.075 | 316,741 | -0.13(-1.37%) |
Nov 25, 2003 | 9.122 | 9.311 | 9.051 | 9.201 | 543,908 | +0.04(+0.43%) |
Nov 24, 2003 | 9.075 | 9.319 | 9.051 | 9.161 | 419,812 | +0.15(+1.67%) |
Nov 21, 2003 | 9.067 | 9.138 | 8.924 | 9.011 | 448,501 | -0.03(-0.35%) |
Nov 20, 2003 | 8.964 | 9.225 | 8.893 | 9.043 | 512,438 | +0.07(+0.79%) |
Nov 19, 2003 | 8.885 | 9.146 | 8.885 | 8.972 | 475,751 | +0.14(+1.61%) |
Nov 18, 2003 | 8.964 | 9.177 | 8.830 | 8.830 | 857,147 | -0.19(-2.10%) |
Nov 17, 2003 | 9.201 | 9.201 | 8.909 | 9.019 | 657,395 | -0.25(-2.73%) |
Nov 14, 2003 | 9.075 | 9.422 | 9.067 | 9.272 | 763,916 | -0.13(-1.43%) |
Nov 13, 2003 | 9.304 | 9.446 | 9.232 | 9.406 | 780,526 | +0.10(+1.10%) |
Nov 12, 2003 | 9.193 | 9.335 | 9.146 | 9.304 | 776,378 | +0.19(+2.08%) |
Nov 11, 2003 | 9.138 | 9.201 | 8.996 | 9.114 | 666,399 | -0.08(-0.86%) |
Nov 10, 2003 | 9.509 | 9.548 | 9.193 | 9.193 | 1,406,799 | -0.29(-3.08%) |
Nov 07, 2003 | 9.509 | 9.738 | 9.446 | 9.485 | 972,089 | +0.01(+0.08%) |
Nov 06, 2003 | 9.477 | 9.612 | 9.390 | 9.477 | 1,468,407 | +0.01(+0.08%) |
Nov 05, 2003 | 9.418 | 9.477 | 9.146 | 9.469 | 1,050,649 | +0.09(+1.01%) |
Nov 04, 2003 | 9.201 | 9.414 | 9.082 | 9.375 | 1,390,060 | +0.20(+2.15%) |