Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.52 | 10.59 | 10.37 | 10.58 | 2,857,037 | +0.04(+0.36%) |
Jan 29, 2004 | 10.64 | 10.71 | 10.44 | 10.54 | 3,513,612 | -0.04(-0.41%) |
Jan 28, 2004 | 10.73 | 10.89 | 10.52 | 10.58 | 3,014,688 | -0.20(-1.86%) |
Jan 27, 2004 | 10.91 | 11.00 | 10.76 | 10.78 | 2,773,984 | -0.11(-1.05%) |
Jan 26, 2004 | 10.78 | 10.91 | 10.69 | 10.90 | 3,480,089 | +0.08(+0.77%) |
Jan 23, 2004 | 10.95 | 11.07 | 10.75 | 10.82 | 3,404,284 | -0.12(-1.07%) |
Jan 22, 2004 | 11.13 | 11.13 | 10.80 | 10.93 | 5,869,309 | -0.26(-2.34%) |
Jan 21, 2004 | 11.16 | 11.20 | 10.95 | 11.19 | 3,150,895 | +0.04(+0.36%) |
Jan 20, 2004 | 11.33 | 11.37 | 11.09 | 11.16 | 3,529,015 | -0.18(-1.58%) |
Jan 16, 2004 | 11.25 | 11.34 | 11.19 | 11.33 | 5,236,895 | +0.18(+1.60%) |
Jan 15, 2004 | 10.93 | 11.16 | 10.92 | 11.16 | 3,727,135 | +0.26(+2.42%) |
Jan 14, 2004 | 10.85 | 10.91 | 10.81 | 10.89 | 2,772,172 | +0.13(+1.17%) |
Jan 13, 2004 | 10.86 | 10.91 | 10.72 | 10.77 | 3,749,484 | -0.06(-0.60%) |
Jan 12, 2004 | 10.85 | 10.88 | 10.74 | 10.83 | 3,853,678 | -0.03(-0.27%) |
Jan 09, 2004 | 10.94 | 10.99 | 10.86 | 10.86 | 3,290,123 | -0.12(-1.07%) |
Jan 08, 2004 | 10.93 | 11.00 | 10.89 | 10.98 | 3,015,594 | +0.05(+0.47%) |
Jan 07, 2004 | 10.89 | 10.93 | 10.81 | 10.93 | 3,058,479 | +0.04(+0.38%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.81 | 10.89 | 2,783,648 | +0.02(+0.20%) |
Jan 05, 2004 | 10.77 | 10.87 | 10.75 | 10.86 | 3,489,451 | +0.13(+1.23%) |
Jan 02, 2004 | 10.72 | 10.81 | 10.68 | 10.73 | 3,078,714 | +0.01(+0.11%) |
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,556 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,621 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,665,826 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.55 | 10.56 | 768,621 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.55 | 1,472,612 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,023 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.65 | 10.70 | 2,785,460 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,229 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.67 | 10.42 | 10.66 | 2,822,608 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,166,526 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.31 | 10.54 | 3,428,143 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,362,871 | -0.03(-0.33%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,111,973 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,852,772 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,615 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.55 | 10.42 | 10.43 | 2,355,395 | -0.06(-0.57%) |
Dec 08, 2003 | 10.36 | 10.49 | 10.35 | 10.49 | 2,037,979 | +0.07(+0.72%) |
Dec 05, 2003 | 10.34 | 10.57 | 10.33 | 10.41 | 2,559,857 | +0.03(+0.33%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.35 | 10.38 | 3,667,941 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,651,860 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,305 | -0.02(-0.19%) |
Dec 01, 2003 | 10.07 | 10.31 | 10.05 | 10.27 | 4,315,153 | +0.17(+1.66%) |
Nov 28, 2003 | 10.03 | 10.12 | 9.950 | 10.11 | 1,267,244 | +0.07(+0.68%) |
Nov 26, 2003 | 10.07 | 10.07 | 9.922 | 10.04 | 3,091,097 | -0.01(-0.13%) |
Nov 25, 2003 | 9.925 | 10.12 | 9.867 | 10.05 | 4,958,742 | +0.15(+1.50%) |
Nov 24, 2003 | 9.817 | 9.905 | 9.776 | 9.902 | 3,081,734 | +0.15(+1.51%) |
Nov 21, 2003 | 9.798 | 9.806 | 9.703 | 9.755 | 2,267,811 | -0.04(-0.44%) |
Nov 20, 2003 | 9.793 | 9.923 | 9.726 | 9.798 | 2,522,407 | -0.08(-0.79%) |
Nov 19, 2003 | 9.755 | 9.890 | 9.716 | 9.875 | 3,654,048 | +0.10(+1.05%) |
Nov 18, 2003 | 9.927 | 9.955 | 9.738 | 9.773 | 4,069,919 | -0.13(-1.29%) |
Nov 17, 2003 | 9.857 | 9.933 | 9.806 | 9.900 | 2,812,037 | -0.07(-0.75%) |
Nov 14, 2003 | 9.947 | 10.07 | 9.942 | 9.975 | 3,395,827 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.932 | 9.938 | 3,549,250 | -0.08(-0.76%) |
Nov 12, 2003 | 9.844 | 10.01 | 9.844 | 10.01 | 2,974,520 | +0.12(+1.24%) |
Nov 11, 2003 | 9.923 | 9.923 | 9.827 | 9.892 | 3,117,372 | -0.06(-0.65%) |
Nov 10, 2003 | 9.995 | 10.02 | 9.940 | 9.957 | 3,678,813 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.900 | 9.995 | 3,876,329 | +0.01(+0.13%) |
Nov 06, 2003 | 9.925 | 9.983 | 9.890 | 9.981 | 3,671,867 | +0.07(+0.70%) |
Nov 05, 2003 | 9.553 | 9.902 | 9.534 | 9.912 | 4,901,963 | +0.09(+0.91%) |
Nov 04, 2003 | 9.553 | 9.902 | 9.534 | 9.822 | 11,105,601 | +0.30(+3.13%) |