Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.29 | 11.46 | 11.18 | 11.40 | 342,153 | +0.14(+1.27%) |
Jan 29, 2004 | 11.28 | 11.44 | 11.06 | 11.26 | 486,026 | +0.08(+0.71%) |
Jan 28, 2004 | 11.12 | 12.00 | 11.01 | 11.18 | 956,849 | +0.28(+2.58%) |
Jan 27, 2004 | 11.44 | 11.45 | 10.83 | 10.90 | 796,641 | -0.52(-4.55%) |
Jan 26, 2004 | 11.40 | 11.42 | 10.94 | 11.42 | 733,437 | -0.02(-0.21%) |
Jan 23, 2004 | 11.59 | 11.76 | 10.90 | 11.44 | 792,620 | -0.18(-1.57%) |
Jan 22, 2004 | 11.64 | 12.51 | 11.55 | 11.63 | 1,064,659 | -0.06(-0.48%) |
Jan 21, 2004 | 11.49 | 11.68 | 11.32 | 11.68 | 552,120 | +0.02(+0.14%) |
Jan 20, 2004 | 11.30 | 11.70 | 11.21 | 11.67 | 364,268 | +0.39(+3.46%) |
Jan 16, 2004 | 11.50 | 11.54 | 11.05 | 11.28 | 366,027 | -0.14(-1.25%) |
Jan 15, 2004 | 11.18 | 11.55 | 11.07 | 11.42 | 376,869 | +0.23(+2.06%) |
Jan 14, 2004 | 11.19 | 11.26 | 11.01 | 11.19 | 772,485 | +0.09(+0.79%) |
Jan 13, 2004 | 11.21 | 11.23 | 10.86 | 11.10 | 1,074,368 | -0.01(-0.07%) |
Jan 12, 2004 | 10.54 | 11.14 | 10.52 | 11.11 | 871,504 | +0.59(+5.60%) |
Jan 09, 2004 | 10.47 | 11.04 | 10.43 | 10.52 | 653,998 | +0.02(+0.15%) |
Jan 08, 2004 | 10.70 | 10.70 | 10.45 | 10.51 | 460,535 | +0.01(+0.08%) |
Jan 07, 2004 | 10.04 | 10.60 | 10.04 | 10.50 | 370,435 | +0.17(+1.62%) |
Jan 06, 2004 | 10.66 | 10.66 | 10.24 | 10.33 | 567,072 | -0.30(-2.84%) |
Jan 05, 2004 | 10.35 | 10.65 | 10.24 | 10.63 | 492,057 | +0.41(+4.05%) |
Jan 02, 2004 | 10.02 | 10.51 | 9.996 | 10.22 | 598,486 | +0.28(+2.80%) |
Dec 31, 2003 | 9.996 | 10.09 | 9.757 | 9.940 | 423,325 | +0.04(+0.40%) |
Dec 30, 2003 | 9.805 | 10.03 | 9.739 | 9.900 | 504,559 | +0.09(+0.89%) |
Dec 29, 2003 | 9.693 | 9.849 | 9.662 | 9.813 | 502,372 | +0.14(+1.48%) |
Dec 26, 2003 | 9.558 | 9.709 | 9.471 | 9.669 | 180,103 | -0.17(-1.70%) |
Dec 24, 2003 | 9.988 | 9.988 | 9.828 | 9.837 | 87,675 | -0.22(-2.21%) |
Dec 23, 2003 | 9.940 | 10.11 | 9.693 | 10.06 | 403,725 | +0.28(+2.85%) |
Dec 22, 2003 | 9.502 | 9.781 | 9.502 | 9.781 | 552,362 | +0.14(+1.40%) |
Dec 19, 2003 | 10.13 | 10.15 | 9.542 | 9.646 | 609,924 | -0.29(-2.96%) |
Dec 18, 2003 | 9.550 | 10.06 | 9.526 | 9.940 | 342,977 | +0.41(+4.26%) |
Dec 17, 2003 | 9.590 | 9.646 | 9.431 | 9.534 | 528,896 | -0.06(-0.66%) |
Dec 16, 2003 | 9.192 | 9.614 | 9.192 | 9.598 | 494,082 | +0.36(+3.88%) |
Dec 15, 2003 | 9.654 | 9.829 | 9.144 | 9.240 | 967,092 | -0.31(-3.25%) |
Dec 12, 2003 | 9.455 | 9.550 | 9.367 | 9.550 | 397,319 | +0.18(+1.87%) |
Dec 11, 2003 | 9.128 | 9.431 | 9.128 | 9.375 | 361,378 | +0.23(+2.52%) |
Dec 10, 2003 | 8.993 | 9.303 | 8.969 | 9.144 | 404,906 | +0.15(+1.68%) |
Dec 09, 2003 | 9.009 | 9.192 | 8.993 | 8.993 | 449,608 | -0.12(-1.31%) |
Dec 08, 2003 | 9.009 | 9.192 | 8.985 | 9.112 | 444,111 | +0.04(+0.44%) |
Dec 05, 2003 | 9.057 | 9.168 | 9.001 | 9.073 | 171,159 | +0.02(+0.18%) |
Dec 04, 2003 | 9.120 | 9.224 | 9.041 | 9.057 | 417,624 | -0.04(-0.44%) |
Dec 03, 2003 | 9.176 | 9.295 | 9.096 | 9.096 | 496,247 | -0.10(-1.12%) |
Dec 02, 2003 | 9.248 | 9.391 | 9.184 | 9.200 | 545,955 | -0.13(-1.37%) |
Dec 01, 2003 | 9.208 | 9.391 | 9.128 | 9.327 | 630,140 | +0.11(+1.21%) |
Nov 28, 2003 | 9.176 | 9.240 | 9.112 | 9.216 | 202,942 | +0.07(+0.78%) |
Nov 26, 2003 | 9.391 | 9.391 | 9.089 | 9.144 | 314,326 | -0.13(-1.37%) |
Nov 25, 2003 | 9.192 | 9.383 | 9.120 | 9.272 | 539,762 | +0.04(+0.43%) |
Nov 24, 2003 | 9.144 | 9.391 | 9.120 | 9.232 | 416,612 | +0.15(+1.67%) |
Nov 21, 2003 | 9.136 | 9.208 | 8.993 | 9.081 | 445,082 | -0.03(-0.35%) |
Nov 20, 2003 | 9.033 | 9.295 | 8.961 | 9.112 | 508,532 | +0.07(+0.79%) |
Nov 19, 2003 | 8.953 | 9.216 | 8.953 | 9.041 | 472,124 | +0.14(+1.61%) |
Nov 18, 2003 | 9.033 | 9.248 | 8.898 | 8.898 | 850,613 | -0.19(-2.10%) |
Nov 17, 2003 | 9.272 | 9.272 | 8.977 | 9.089 | 652,383 | -0.25(-2.73%) |
Nov 14, 2003 | 9.144 | 9.494 | 9.136 | 9.343 | 758,093 | -0.14(-1.43%) |
Nov 13, 2003 | 9.375 | 9.518 | 9.303 | 9.478 | 774,576 | +0.10(+1.10%) |
Nov 12, 2003 | 9.264 | 9.407 | 9.216 | 9.375 | 770,460 | +0.19(+2.08%) |
Nov 11, 2003 | 9.208 | 9.272 | 9.065 | 9.184 | 661,319 | -0.08(-0.86%) |
Nov 10, 2003 | 9.582 | 9.622 | 9.264 | 9.264 | 1,396,075 | -0.29(-3.08%) |
Nov 07, 2003 | 9.582 | 9.813 | 9.518 | 9.558 | 964,678 | +0.01(+0.08%) |
Nov 06, 2003 | 9.550 | 9.685 | 9.463 | 9.550 | 1,457,214 | +0.01(+0.08%) |
Nov 05, 2003 | 9.490 | 9.550 | 9.216 | 9.542 | 1,042,640 | +0.10(+1.01%) |
Nov 04, 2003 | 9.272 | 9.486 | 9.152 | 9.447 | 1,379,463 | +0.20(+2.15%) |