Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.80 | 12.22 | 11.56 | 11.74 | 63,693 | -0.32(-2.62%) |
Jan 29, 2004 | 11.72 | 12.06 | 11.72 | 12.06 | 40,329 | +0.09(+0.72%) |
Jan 28, 2004 | 12.40 | 12.40 | 11.76 | 11.97 | 35,184 | -0.29(-2.35%) |
Jan 27, 2004 | 12.62 | 12.62 | 12.09 | 12.26 | 44,918 | -0.25(-2.01%) |
Jan 26, 2004 | 12.38 | 12.51 | 12.31 | 12.51 | 42,693 | +0.07(+0.58%) |
Jan 23, 2004 | 12.29 | 12.45 | 12.29 | 12.44 | 41,720 | +0.07(+0.58%) |
Jan 22, 2004 | 12.48 | 12.48 | 12.30 | 12.37 | 43,528 | -0.04(-0.29%) |
Jan 21, 2004 | 12.03 | 12.40 | 12.03 | 12.40 | 32,124 | +0.20(+1.64%) |
Jan 20, 2004 | 12.00 | 12.22 | 11.89 | 12.20 | 52,984 | +0.14(+1.20%) |
Jan 16, 2004 | 12.13 | 12.22 | 12.03 | 12.06 | 44,084 | -0.13(-1.06%) |
Jan 15, 2004 | 12.15 | 12.19 | 12.03 | 12.19 | 58,941 | +0.07(+0.59%) |
Jan 14, 2004 | 11.86 | 12.15 | 11.86 | 12.12 | 64,288 | +0.26(+2.18%) |
Jan 13, 2004 | 11.77 | 11.86 | 11.67 | 11.86 | 26,938 | +0.03(+0.24%) |
Jan 12, 2004 | 11.77 | 11.84 | 11.29 | 11.83 | 73,206 | +0.36(+3.13%) |
Jan 09, 2004 | 11.47 | 11.76 | 11.40 | 11.47 | 23,541 | +0.06(+0.50%) |
Jan 08, 2004 | 11.41 | 11.82 | 11.36 | 11.41 | 89,285 | +0.12(+1.02%) |
Jan 07, 2004 | 11.79 | 11.85 | 11.30 | 11.30 | 80,606 | -0.49(-4.15%) |
Jan 06, 2004 | 11.80 | 11.86 | 11.61 | 11.79 | 41,581 | +0.10(+0.87%) |
Jan 05, 2004 | 11.80 | 11.81 | 11.51 | 11.68 | 24,197 | +0.05(+0.43%) |
Jan 02, 2004 | 11.40 | 11.86 | 11.35 | 11.63 | 55,070 | +0.45(+4.05%) |
Dec 31, 2003 | 11.86 | 11.86 | 11.18 | 11.18 | 70,229 | -0.55(-4.66%) |
Dec 30, 2003 | 11.72 | 11.86 | 11.59 | 11.73 | 46,288 | -0.04(-0.37%) |
Dec 29, 2003 | 11.82 | 11.86 | 11.63 | 11.77 | 47,223 | -0.01(-0.06%) |
Dec 26, 2003 | 11.67 | 11.79 | 11.66 | 11.78 | 5,732 | +0.07(+0.61%) |
Dec 24, 2003 | 11.72 | 11.72 | 11.57 | 11.71 | 10,316 | -0.01(-0.12%) |
Dec 23, 2003 | 11.66 | 11.79 | 11.58 | 11.72 | 65,373 | +0.07(+0.62%) |
Dec 22, 2003 | 11.40 | 11.68 | 11.15 | 11.65 | 48,209 | -0.01(-0.06%) |
Dec 19, 2003 | 11.45 | 11.83 | 11.34 | 11.66 | 211,155 | +0.31(+2.72%) |
Dec 18, 2003 | 11.34 | 11.65 | 11.34 | 11.35 | 172,467 | -0.06(-0.50%) |
Dec 17, 2003 | 11.40 | 11.55 | 11.40 | 11.40 | 265,006 | -0.01(-0.06%) |
Dec 16, 2003 | 11.18 | 11.46 | 11.15 | 11.41 | 65,852 | +0.23(+2.06%) |
Dec 15, 2003 | 11.49 | 11.59 | 11.18 | 11.18 | 183,178 | -0.32(-2.81%) |
Dec 12, 2003 | 11.46 | 11.51 | 11.16 | 11.51 | 113,578 | +0.04(+0.38%) |
Dec 11, 2003 | 11.06 | 11.46 | 11.06 | 11.46 | 108,612 | +0.22(+1.92%) |
Dec 10, 2003 | 10.95 | 11.25 | 10.73 | 11.25 | 68,257 | +0.44(+4.06%) |
Dec 09, 2003 | 11.06 | 11.15 | 10.75 | 10.81 | 56,614 | -0.25(-2.28%) |
Dec 08, 2003 | 10.96 | 11.08 | 10.74 | 11.06 | 29,029 | +0.27(+2.53%) |
Dec 05, 2003 | 10.92 | 10.96 | 10.71 | 10.79 | 56,280 | -0.14(-1.25%) |
Dec 04, 2003 | 10.71 | 10.97 | 10.70 | 10.92 | 82,539 | +0.20(+1.88%) |
Dec 03, 2003 | 11.11 | 11.15 | 10.70 | 10.72 | 63,430 | -0.42(-3.74%) |
Dec 02, 2003 | 11.08 | 11.15 | 10.87 | 11.14 | 80,774 | +0.19(+1.77%) |
Dec 01, 2003 | 10.66 | 11.12 | 10.66 | 10.94 | 62,143 | +0.29(+2.70%) |
Nov 28, 2003 | 10.84 | 10.91 | 10.66 | 10.66 | 12,279 | -0.06(-0.60%) |
Nov 26, 2003 | 10.81 | 10.98 | 10.69 | 10.72 | 34,221 | -0.09(-0.80%) |
Nov 25, 2003 | 10.78 | 10.90 | 10.76 | 10.81 | 31,642 | +0.03(+0.27%) |
Nov 24, 2003 | 10.79 | 10.91 | 10.74 | 10.78 | 135,660 | +0.01(+0.13%) |
Nov 21, 2003 | 10.70 | 10.76 | 10.71 | 10.76 | 46,020 | +0.06(+0.60%) |
Nov 20, 2003 | 10.91 | 10.92 | 10.67 | 10.70 | 41,468 | -0.22(-2.04%) |
Nov 19, 2003 | 10.82 | 11.07 | 10.82 | 10.92 | 46,080 | +0.06(+0.60%) |
Nov 18, 2003 | 10.91 | 10.97 | 10.84 | 10.86 | 45,190 | -0.14(-1.24%) |
Nov 17, 2003 | 10.78 | 10.99 | 10.61 | 10.99 | 63,802 | +0.22(+2.00%) |
Nov 14, 2003 | 10.99 | 10.99 | 10.75 | 10.78 | 54,331 | -0.15(-1.38%) |
Nov 13, 2003 | 10.91 | 10.97 | 10.79 | 10.93 | 32,505 | -0.01(-0.07%) |
Nov 12, 2003 | 10.78 | 10.96 | 10.74 | 10.94 | 24,279 | +0.06(+0.60%) |
Nov 11, 2003 | 10.76 | 10.92 | 10.76 | 10.87 | 15,273 | +0.09(+0.80%) |
Nov 10, 2003 | 10.92 | 10.99 | 10.79 | 10.79 | 26,297 | -0.22(-2.02%) |
Nov 07, 2003 | 10.61 | 11.02 | 10.61 | 11.01 | 35,232 | -0.01(-0.07%) |
Nov 06, 2003 | 10.99 | 11.02 | 10.84 | 11.02 | 35,793 | +0.07(+0.66%) |
Nov 05, 2003 | 11.06 | 11.06 | 10.79 | 10.94 | 33,512 | +0.04(+0.33%) |
Nov 04, 2003 | 10.79 | 11.06 | 10.76 | 10.91 | 38,996 | +0.23(+2.15%) |