Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.83 | 10.88 | 10.77 | 10.79 | 4,475,565 | -0.07(-0.66%) |
Jan 29, 2004 | 10.92 | 10.94 | 10.75 | 10.86 | 4,649,896 | +0.05(+0.48%) |
Jan 28, 2004 | 10.89 | 11.00 | 10.76 | 10.81 | 5,624,125 | -0.08(-0.78%) |
Jan 27, 2004 | 10.87 | 10.95 | 10.83 | 10.89 | 5,211,526 | +0.00(+0.00%) |
Jan 26, 2004 | 10.98 | 10.99 | 10.79 | 10.89 | 3,017,288 | -0.09(-0.83%) |
Jan 23, 2004 | 10.99 | 11.02 | 10.88 | 10.98 | 4,003,323 | +0.02(+0.18%) |
Jan 22, 2004 | 10.96 | 11.09 | 10.89 | 10.96 | 4,115,250 | +0.07(+0.60%) |
Jan 21, 2004 | 10.88 | 10.96 | 10.74 | 10.90 | 2,747,282 | +0.02(+0.18%) |
Jan 20, 2004 | 11.07 | 11.07 | 10.69 | 10.88 | 3,794,340 | -0.20(-1.77%) |
Jan 16, 2004 | 10.97 | 11.13 | 10.92 | 11.07 | 3,877,289 | +0.13(+1.19%) |
Jan 15, 2004 | 10.79 | 11.03 | 10.63 | 10.94 | 4,771,483 | +0.15(+1.39%) |
Jan 14, 2004 | 10.58 | 10.87 | 10.58 | 10.79 | 4,708,773 | +0.18(+1.66%) |
Jan 13, 2004 | 10.73 | 10.94 | 10.60 | 10.62 | 8,808,078 | -0.14(-1.27%) |
Jan 12, 2004 | 10.74 | 10.79 | 10.64 | 10.75 | 4,990,738 | +0.05(+0.49%) |
Jan 09, 2004 | 10.82 | 11.09 | 10.68 | 10.70 | 6,195,261 | -0.16(-1.44%) |
Jan 08, 2004 | 10.81 | 10.98 | 10.81 | 10.86 | 6,137,764 | +0.05(+0.48%) |
Jan 07, 2004 | 10.86 | 10.86 | 10.68 | 10.81 | 9,977,643 | +0.20(+1.91%) |
Jan 06, 2004 | 10.24 | 10.72 | 10.14 | 10.60 | 15,994,740 | +0.33(+3.24%) |
Jan 05, 2004 | 10.19 | 10.34 | 10.17 | 10.27 | 5,652,030 | +0.15(+1.48%) |
Jan 02, 2004 | 10.21 | 10.29 | 10.04 | 10.12 | 2,951,205 | -0.05(-0.51%) |
Dec 31, 2003 | 10.12 | 10.19 | 10.06 | 10.17 | 3,422,220 | +0.06(+0.58%) |
Dec 30, 2003 | 9.979 | 10.14 | 9.979 | 10.12 | 2,940,472 | +0.05(+0.52%) |
Dec 29, 2003 | 9.829 | 10.19 | 9.803 | 10.06 | 5,182,548 | +0.32(+3.28%) |
Dec 26, 2003 | 9.777 | 9.848 | 9.672 | 9.744 | 815,843 | -0.03(-0.33%) |
Dec 24, 2003 | 9.914 | 9.914 | 9.731 | 9.777 | 1,698,537 | -0.16(-1.64%) |
Dec 23, 2003 | 9.979 | 10.00 | 9.868 | 9.940 | 2,900,147 | -0.07(-0.72%) |
Dec 22, 2003 | 10.08 | 10.10 | 9.881 | 10.01 | 3,647,761 | -0.07(-0.65%) |
Dec 19, 2003 | 9.914 | 10.10 | 9.790 | 10.08 | 10,798,853 | +0.26(+2.66%) |
Dec 18, 2003 | 9.627 | 9.777 | 9.496 | 9.816 | 11,522,548 | +0.28(+2.94%) |
Dec 17, 2003 | 8.981 | 9.607 | 8.961 | 9.535 | 37,485,580 | +0.55(+6.17%) |
Dec 16, 2003 | 9.007 | 9.059 | 8.837 | 8.981 | 8,434,117 | -0.08(-0.86%) |
Dec 15, 2003 | 9.346 | 9.346 | 9.014 | 9.059 | 6,749,532 | -0.28(-3.00%) |
Dec 12, 2003 | 9.294 | 9.359 | 9.242 | 9.340 | 3,720,898 | +0.09(+0.99%) |
Dec 11, 2003 | 8.968 | 9.314 | 8.968 | 9.248 | 3,079,538 | +0.23(+2.60%) |
Dec 10, 2003 | 9.131 | 9.209 | 8.935 | 9.014 | 4,437,387 | -0.13(-1.43%) |
Dec 09, 2003 | 9.229 | 9.522 | 9.131 | 9.144 | 14,574,795 | -0.12(-1.27%) |
Dec 08, 2003 | 9.418 | 9.444 | 9.235 | 9.261 | 4,043,647 | -0.20(-2.14%) |
Dec 05, 2003 | 9.294 | 9.496 | 9.268 | 9.464 | 3,348,164 | +0.12(+1.33%) |
Dec 04, 2003 | 9.392 | 9.437 | 9.287 | 9.340 | 3,037,220 | -0.05(-0.56%) |
Dec 03, 2003 | 9.522 | 9.627 | 9.385 | 9.392 | 1,721,689 | -0.07(-0.69%) |
Dec 02, 2003 | 9.946 | 9.946 | 9.424 | 9.457 | 6,857,473 | +0.08(+0.90%) |
Dec 01, 2003 | 9.287 | 9.405 | 9.287 | 9.372 | 2,824,251 | +0.08(+0.84%) |
Nov 28, 2003 | 9.190 | 9.333 | 9.177 | 9.294 | 1,383,914 | +0.12(+1.35%) |
Nov 26, 2003 | 9.307 | 9.307 | 9.085 | 9.170 | 3,456,258 | -0.08(-0.92%) |
Nov 25, 2003 | 9.327 | 9.444 | 9.327 | 9.255 | 4,685,620 | -0.01(-0.14%) |
Nov 24, 2003 | 9.457 | 9.587 | 9.196 | 9.268 | 5,005,917 | -0.07(-0.70%) |
Nov 21, 2003 | 9.248 | 9.411 | 9.274 | 9.333 | 1,830,243 | +0.08(+0.92%) |
Nov 20, 2003 | 9.274 | 9.477 | 9.216 | 9.248 | 4,122,917 | -0.35(-3.67%) |
Nov 19, 2003 | 9.581 | 9.718 | 9.516 | 9.601 | 3,092,724 | +0.02(+0.20%) |
Nov 18, 2003 | 9.627 | 9.764 | 9.574 | 9.581 | 2,206,197 | -0.08(-0.88%) |
Nov 17, 2003 | 9.777 | 9.829 | 9.574 | 9.666 | 2,557,159 | -0.15(-1.53%) |
Nov 14, 2003 | 9.809 | 9.979 | 9.757 | 9.816 | 1,980,962 | +0.01(+0.13%) |
Nov 13, 2003 | 10.01 | 10.02 | 9.790 | 9.803 | 7,940,563 | -0.36(-3.53%) |
Nov 12, 2003 | 10.23 | 10.25 | 9.953 | 10.16 | 5,221,186 | -0.05(-0.45%) |
Nov 11, 2003 | 10.04 | 10.37 | 9.783 | 10.21 | 5,127,811 | +0.17(+1.69%) |
Nov 10, 2003 | 10.70 | 10.70 | 10.03 | 10.04 | 6,184,068 | -0.67(-6.22%) |
Nov 07, 2003 | 10.44 | 10.76 | 10.39 | 10.70 | 5,387,697 | +0.40(+3.86%) |
Nov 06, 2003 | 10.19 | 10.27 | 10.05 | 10.30 | 2,766,601 | +0.12(+1.15%) |
Nov 05, 2003 | 9.744 | 10.30 | 9.927 | 10.19 | 5,055,441 | +0.35(+3.58%) |
Nov 04, 2003 | 9.744 | 9.887 | 9.646 | 9.835 | 3,410,107 | +0.01(+0.13%) |