Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.95 | 11.00 | 10.89 | 10.91 | 4,425,406 | -0.07(-0.66%) |
Jan 29, 2004 | 11.05 | 11.07 | 10.87 | 10.98 | 4,597,783 | +0.05(+0.48%) |
Jan 28, 2004 | 11.02 | 11.13 | 10.88 | 10.93 | 5,561,093 | -0.09(-0.78%) |
Jan 27, 2004 | 11.00 | 11.07 | 10.95 | 11.02 | 5,153,119 | +0.00(+0.00%) |
Jan 26, 2004 | 11.11 | 11.11 | 10.91 | 11.02 | 2,983,472 | -0.09(-0.83%) |
Jan 23, 2004 | 11.11 | 11.15 | 11.00 | 11.11 | 3,958,456 | +0.02(+0.18%) |
Jan 22, 2004 | 11.08 | 11.21 | 11.02 | 11.09 | 4,069,129 | +0.07(+0.60%) |
Jan 21, 2004 | 11.00 | 11.08 | 10.86 | 11.02 | 2,716,492 | +0.02(+0.18%) |
Jan 20, 2004 | 11.19 | 11.19 | 10.81 | 11.00 | 3,751,816 | -0.20(-1.77%) |
Jan 16, 2004 | 11.09 | 11.26 | 11.05 | 11.20 | 3,833,835 | +0.13(+1.19%) |
Jan 15, 2004 | 10.92 | 11.15 | 10.75 | 11.07 | 4,718,007 | +0.15(+1.39%) |
Jan 14, 2004 | 10.70 | 11.00 | 10.70 | 10.92 | 4,656,000 | +0.18(+1.66%) |
Jan 13, 2004 | 10.85 | 11.07 | 10.72 | 10.74 | 8,709,363 | -0.14(-1.27%) |
Jan 12, 2004 | 10.86 | 10.92 | 10.76 | 10.88 | 4,934,805 | +0.05(+0.49%) |
Jan 09, 2004 | 10.94 | 11.22 | 10.80 | 10.82 | 6,125,829 | -0.16(-1.44%) |
Jan 08, 2004 | 10.93 | 11.10 | 10.93 | 10.98 | 6,068,976 | +0.05(+0.48%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.80 | 10.93 | 9,865,820 | +0.20(+1.91%) |
Jan 06, 2004 | 10.36 | 10.84 | 10.25 | 10.73 | 15,815,482 | +0.34(+3.24%) |
Jan 05, 2004 | 10.30 | 10.46 | 10.29 | 10.39 | 5,588,686 | +0.15(+1.48%) |
Jan 02, 2004 | 10.33 | 10.40 | 10.16 | 10.24 | 2,918,130 | -0.05(-0.51%) |
Dec 31, 2003 | 10.23 | 10.31 | 10.18 | 10.29 | 3,383,866 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.25 | 10.09 | 10.23 | 2,907,517 | +0.05(+0.52%) |
Dec 29, 2003 | 9.940 | 10.30 | 9.914 | 10.18 | 5,124,465 | +0.32(+3.28%) |
Dec 26, 2003 | 9.887 | 9.960 | 9.782 | 9.854 | 806,700 | -0.03(-0.33%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.841 | 9.887 | 1,679,501 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.12 | 9.980 | 10.05 | 2,867,645 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.21 | 9.993 | 10.12 | 3,606,880 | -0.07(-0.65%) |
Dec 19, 2003 | 10.03 | 10.22 | 9.901 | 10.19 | 10,677,827 | +0.26(+2.66%) |
Dec 18, 2003 | 9.736 | 9.887 | 9.604 | 9.927 | 11,393,412 | +0.28(+2.94%) |
Dec 17, 2003 | 9.083 | 9.716 | 9.063 | 9.643 | 37,065,468 | +0.56(+6.17%) |
Dec 16, 2003 | 9.109 | 9.162 | 8.938 | 9.083 | 8,339,593 | -0.08(-0.86%) |
Dec 15, 2003 | 9.452 | 9.452 | 9.116 | 9.162 | 6,673,888 | -0.28(-3.00%) |
Dec 12, 2003 | 9.399 | 9.465 | 9.347 | 9.445 | 3,679,196 | +0.09(+0.99%) |
Dec 11, 2003 | 9.070 | 9.419 | 9.070 | 9.353 | 3,045,025 | +0.24(+2.60%) |
Dec 10, 2003 | 9.234 | 9.314 | 9.037 | 9.116 | 4,387,656 | -0.13(-1.43%) |
Dec 09, 2003 | 9.333 | 9.630 | 9.234 | 9.248 | 14,411,451 | -0.12(-1.27%) |
Dec 08, 2003 | 9.525 | 9.551 | 9.340 | 9.366 | 3,998,329 | -0.20(-2.14%) |
Dec 05, 2003 | 9.399 | 9.604 | 9.373 | 9.571 | 3,310,640 | +0.13(+1.33%) |
Dec 04, 2003 | 9.498 | 9.544 | 9.393 | 9.445 | 3,003,181 | -0.05(-0.56%) |
Dec 03, 2003 | 9.630 | 9.736 | 9.492 | 9.498 | 1,702,394 | -0.07(-0.69%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.531 | 9.564 | 6,780,619 | +0.09(+0.90%) |
Dec 01, 2003 | 9.393 | 9.511 | 9.393 | 9.478 | 2,792,599 | +0.08(+0.84%) |
Nov 28, 2003 | 9.294 | 9.439 | 9.281 | 9.399 | 1,368,404 | +0.13(+1.35%) |
Nov 26, 2003 | 9.412 | 9.412 | 9.188 | 9.274 | 3,417,523 | -0.09(-0.92%) |
Nov 25, 2003 | 9.432 | 9.551 | 9.432 | 9.360 | 4,633,107 | -0.01(-0.14%) |
Nov 24, 2003 | 9.564 | 9.696 | 9.300 | 9.373 | 4,949,814 | -0.07(-0.70%) |
Nov 21, 2003 | 9.353 | 9.518 | 9.380 | 9.439 | 1,809,731 | +0.09(+0.92%) |
Nov 20, 2003 | 9.380 | 9.584 | 9.320 | 9.353 | 4,076,710 | -0.36(-3.67%) |
Nov 19, 2003 | 9.690 | 9.828 | 9.624 | 9.709 | 3,058,063 | +0.02(+0.20%) |
Nov 18, 2003 | 9.736 | 9.874 | 9.683 | 9.690 | 2,181,472 | -0.09(-0.88%) |
Nov 17, 2003 | 9.887 | 9.940 | 9.683 | 9.775 | 2,528,500 | -0.15(-1.53%) |
Nov 14, 2003 | 9.920 | 10.09 | 9.868 | 9.927 | 1,958,761 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.901 | 9.914 | 7,851,571 | -0.36(-3.53%) |
Nov 12, 2003 | 10.35 | 10.37 | 10.07 | 10.28 | 5,162,670 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.49 | 9.894 | 10.32 | 5,070,342 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,114,762 | -0.67(-6.21%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.51 | 10.82 | 5,327,315 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,735,595 | +0.12(+1.15%) |
Nov 05, 2003 | 9.854 | 10.42 | 10.04 | 10.30 | 4,998,783 | +0.36(+3.58%) |
Nov 04, 2003 | 9.854 | 10.000 | 9.755 | 9.947 | 3,371,889 | +0.01(+0.13%) |