Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.83 | 10.88 | 10.77 | 10.79 | 4,473,022 | -0.07(-0.66%) |
Jan 29, 2004 | 10.93 | 10.95 | 10.75 | 10.87 | 4,647,254 | +0.05(+0.48%) |
Jan 28, 2004 | 10.90 | 11.01 | 10.77 | 10.81 | 5,620,929 | -0.08(-0.78%) |
Jan 27, 2004 | 10.88 | 10.96 | 10.83 | 10.90 | 5,208,565 | +0.00(+0.00%) |
Jan 26, 2004 | 10.99 | 11.00 | 10.79 | 10.90 | 3,015,573 | -0.09(-0.83%) |
Jan 23, 2004 | 11.00 | 11.03 | 10.88 | 10.99 | 4,001,048 | +0.02(+0.18%) |
Jan 22, 2004 | 10.96 | 11.09 | 10.90 | 10.97 | 4,112,912 | +0.07(+0.60%) |
Jan 21, 2004 | 10.88 | 10.96 | 10.74 | 10.90 | 2,745,721 | +0.02(+0.18%) |
Jan 20, 2004 | 11.07 | 11.07 | 10.70 | 10.88 | 3,792,184 | -0.20(-1.77%) |
Jan 16, 2004 | 10.98 | 11.14 | 10.93 | 11.08 | 3,875,086 | +0.13(+1.19%) |
Jan 15, 2004 | 10.80 | 11.04 | 10.64 | 10.95 | 4,768,771 | +0.15(+1.39%) |
Jan 14, 2004 | 10.58 | 10.88 | 10.58 | 10.80 | 4,706,097 | +0.18(+1.66%) |
Jan 13, 2004 | 10.73 | 10.95 | 10.60 | 10.62 | 8,803,073 | -0.14(-1.27%) |
Jan 12, 2004 | 10.75 | 10.80 | 10.64 | 10.76 | 4,987,902 | +0.05(+0.49%) |
Jan 09, 2004 | 10.83 | 11.10 | 10.69 | 10.71 | 6,191,741 | -0.16(-1.44%) |
Jan 08, 2004 | 10.81 | 10.98 | 10.81 | 10.87 | 6,134,277 | +0.05(+0.48%) |
Jan 07, 2004 | 10.87 | 10.87 | 10.69 | 10.81 | 9,971,974 | +0.20(+1.91%) |
Jan 06, 2004 | 10.25 | 10.72 | 10.14 | 10.61 | 15,985,652 | +0.33(+3.24%) |
Jan 05, 2004 | 10.19 | 10.35 | 10.18 | 10.28 | 5,648,818 | +0.15(+1.48%) |
Jan 02, 2004 | 10.22 | 10.29 | 10.05 | 10.13 | 2,949,528 | -0.05(-0.51%) |
Dec 31, 2003 | 10.12 | 10.20 | 10.07 | 10.18 | 3,420,275 | +0.06(+0.58%) |
Dec 30, 2003 | 9.984 | 10.14 | 9.984 | 10.12 | 2,938,801 | +0.05(+0.52%) |
Dec 29, 2003 | 9.834 | 10.19 | 9.808 | 10.07 | 5,179,603 | +0.32(+3.28%) |
Dec 26, 2003 | 9.782 | 9.854 | 9.678 | 9.750 | 815,380 | -0.03(-0.33%) |
Dec 24, 2003 | 9.919 | 9.919 | 9.736 | 9.782 | 1,697,572 | -0.16(-1.64%) |
Dec 23, 2003 | 9.984 | 10.01 | 9.874 | 9.945 | 2,898,499 | -0.07(-0.72%) |
Dec 22, 2003 | 10.08 | 10.10 | 9.887 | 10.02 | 3,645,689 | -0.07(-0.65%) |
Dec 19, 2003 | 9.919 | 10.11 | 9.795 | 10.08 | 10,792,717 | +0.26(+2.66%) |
Dec 18, 2003 | 9.632 | 9.782 | 9.502 | 9.821 | 11,516,001 | +0.28(+2.94%) |
Dec 17, 2003 | 8.986 | 9.612 | 8.966 | 9.541 | 37,464,280 | +0.55(+6.17%) |
Dec 16, 2003 | 9.012 | 9.064 | 8.842 | 8.986 | 8,429,325 | -0.08(-0.86%) |
Dec 15, 2003 | 9.351 | 9.351 | 9.019 | 9.064 | 6,745,697 | -0.28(-3.00%) |
Dec 12, 2003 | 9.299 | 9.365 | 9.247 | 9.345 | 3,718,783 | +0.09(+0.99%) |
Dec 11, 2003 | 8.973 | 9.319 | 8.973 | 9.254 | 3,077,788 | +0.23(+2.60%) |
Dec 10, 2003 | 9.136 | 9.214 | 8.940 | 9.019 | 4,434,865 | -0.13(-1.43%) |
Dec 09, 2003 | 9.234 | 9.528 | 9.136 | 9.149 | 14,566,513 | -0.12(-1.27%) |
Dec 08, 2003 | 9.423 | 9.449 | 9.241 | 9.267 | 4,041,350 | -0.20(-2.14%) |
Dec 05, 2003 | 9.299 | 9.502 | 9.273 | 9.469 | 3,346,261 | +0.12(+1.33%) |
Dec 04, 2003 | 9.397 | 9.443 | 9.293 | 9.345 | 3,035,494 | -0.05(-0.56%) |
Dec 03, 2003 | 9.528 | 9.632 | 9.391 | 9.397 | 1,720,711 | -0.07(-0.69%) |
Dec 02, 2003 | 9.952 | 9.952 | 9.430 | 9.462 | 6,853,577 | +0.08(+0.90%) |
Dec 01, 2003 | 9.293 | 9.410 | 9.293 | 9.378 | 2,822,647 | +0.08(+0.84%) |
Nov 28, 2003 | 9.195 | 9.338 | 9.182 | 9.299 | 1,383,127 | +0.12(+1.35%) |
Nov 26, 2003 | 9.312 | 9.312 | 9.090 | 9.175 | 3,454,294 | -0.08(-0.92%) |
Nov 25, 2003 | 9.332 | 9.449 | 9.332 | 9.260 | 4,682,958 | -0.01(-0.14%) |
Nov 24, 2003 | 9.462 | 9.593 | 9.201 | 9.273 | 5,003,073 | -0.07(-0.70%) |
Nov 21, 2003 | 9.254 | 9.417 | 9.280 | 9.338 | 1,829,204 | +0.08(+0.92%) |
Nov 20, 2003 | 9.280 | 9.482 | 9.221 | 9.254 | 4,120,574 | -0.35(-3.67%) |
Nov 19, 2003 | 9.586 | 9.723 | 9.521 | 9.606 | 3,090,967 | +0.02(+0.20%) |
Nov 18, 2003 | 9.632 | 9.769 | 9.580 | 9.586 | 2,204,944 | -0.08(-0.88%) |
Nov 17, 2003 | 9.782 | 9.834 | 9.580 | 9.671 | 2,555,706 | -0.15(-1.53%) |
Nov 14, 2003 | 9.815 | 9.984 | 9.763 | 9.821 | 1,979,837 | +0.01(+0.13%) |
Nov 13, 2003 | 10.02 | 10.02 | 9.795 | 9.808 | 7,936,051 | -0.36(-3.53%) |
Nov 12, 2003 | 10.24 | 10.26 | 9.958 | 10.17 | 5,218,219 | -0.05(-0.45%) |
Nov 11, 2003 | 10.04 | 10.38 | 9.789 | 10.21 | 5,124,897 | +0.17(+1.69%) |
Nov 10, 2003 | 10.71 | 10.71 | 10.04 | 10.04 | 6,180,555 | -0.67(-6.22%) |
Nov 07, 2003 | 10.44 | 10.77 | 10.40 | 10.71 | 5,384,636 | +0.40(+3.86%) |
Nov 06, 2003 | 10.19 | 10.27 | 10.06 | 10.31 | 2,765,029 | +0.12(+1.15%) |
Nov 05, 2003 | 9.750 | 10.31 | 9.932 | 10.19 | 5,052,568 | +0.35(+3.58%) |
Nov 04, 2003 | 9.750 | 9.893 | 9.652 | 9.841 | 3,408,170 | +0.01(+0.13%) |