Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.66 | 10.67 | 10.42 | 10.64 | 7,110,000 | +0.02(+0.19%) |
Jan 29, 2004 | 10.62 | 10.73 | 10.51 | 10.62 | 2,625,300 | +0.02(+0.16%) |
Jan 28, 2004 | 11.03 | 11.08 | 10.50 | 10.60 | 3,822,600 | -0.39(-3.55%) |
Jan 27, 2004 | 10.80 | 11.27 | 10.78 | 10.99 | 7,017,900 | +0.20(+1.82%) |
Jan 26, 2004 | 10.64 | 10.80 | 10.59 | 10.79 | 2,446,500 | +0.13(+1.19%) |
Jan 23, 2004 | 10.63 | 10.69 | 10.58 | 10.67 | 1,556,700 | +0.03(+0.31%) |
Jan 22, 2004 | 10.62 | 10.80 | 10.55 | 10.63 | 2,395,500 | -0.03(-0.31%) |
Jan 21, 2004 | 10.59 | 10.67 | 10.47 | 10.67 | 2,434,500 | +0.07(+0.63%) |
Jan 20, 2004 | 10.57 | 10.67 | 10.50 | 10.60 | 2,093,100 | +0.04(+0.38%) |
Jan 16, 2004 | 10.56 | 10.67 | 10.46 | 10.56 | 4,174,200 | +0.01(+0.09%) |
Jan 15, 2004 | 10.63 | 10.71 | 10.40 | 10.55 | 2,803,575 | -0.09(-0.88%) |
Jan 14, 2004 | 10.84 | 10.89 | 10.64 | 10.64 | 2,816,415 | -0.13(-1.24%) |
Jan 13, 2004 | 10.83 | 11.00 | 10.65 | 10.78 | 4,622,595 | -0.07(-0.65%) |
Jan 12, 2004 | 10.84 | 10.90 | 10.72 | 10.85 | 5,447,067 | -0.03(-0.31%) |
Jan 09, 2004 | 10.65 | 11.07 | 10.65 | 10.88 | 4,335,885 | +0.05(+0.46%) |
Jan 08, 2004 | 10.76 | 10.84 | 10.71 | 10.83 | 3,685,251 | +0.15(+1.40%) |
Jan 07, 2004 | 10.65 | 10.76 | 10.47 | 10.68 | 5,202,840 | +0.06(+0.56%) |
Jan 06, 2004 | 10.27 | 10.73 | 10.11 | 10.62 | 11,469,300 | +0.76(+7.67%) |
Jan 05, 2004 | 9.857 | 10.01 | 9.630 | 9.863 | 4,838,400 | -0.01(-0.07%) |
Jan 02, 2004 | 10.07 | 10.10 | 9.813 | 9.870 | 3,580,500 | -0.15(-1.53%) |
Dec 31, 2003 | 10.04 | 10.16 | 9.927 | 10.02 | 4,314,000 | -0.03(-0.27%) |
Dec 30, 2003 | 10.09 | 10.14 | 9.970 | 10.05 | 4,826,913 | -0.04(-0.40%) |
Dec 29, 2003 | 10.11 | 10.16 | 10.04 | 10.09 | 3,185,397 | +0.02(+0.20%) |
Dec 26, 2003 | 10.08 | 10.13 | 10.01 | 10.07 | 541,842 | +0.02(+0.20%) |
Dec 24, 2003 | 10.12 | 10.15 | 9.950 | 10.05 | 2,275,353 | -0.10(-1.02%) |
Dec 23, 2003 | 10.17 | 10.17 | 9.833 | 10.15 | 4,669,626 | +0.06(+0.56%) |
Dec 22, 2003 | 10.05 | 10.13 | 9.900 | 10.10 | 3,511,968 | +0.12(+1.17%) |
Dec 19, 2003 | 10.14 | 10.16 | 9.900 | 9.980 | 3,845,535 | -0.10(-0.96%) |
Dec 18, 2003 | 9.867 | 10.08 | 9.813 | 10.08 | 4,236,672 | +0.26(+2.68%) |
Dec 17, 2003 | 9.393 | 9.933 | 9.350 | 9.813 | 5,674,074 | +0.41(+4.40%) |
Dec 16, 2003 | 9.477 | 9.487 | 9.120 | 9.400 | 7,309,395 | -0.16(-1.64%) |
Dec 15, 2003 | 10.01 | 10.02 | 9.513 | 9.557 | 5,253,903 | -0.20(-2.08%) |
Dec 12, 2003 | 10.05 | 10.05 | 9.670 | 9.760 | 4,295,577 | -0.27(-2.72%) |
Dec 11, 2003 | 9.840 | 10.08 | 9.797 | 10.03 | 4,735,776 | +0.19(+1.96%) |
Dec 10, 2003 | 9.933 | 9.967 | 9.770 | 9.840 | 4,871,148 | -0.08(-0.84%) |
Dec 09, 2003 | 10.11 | 10.17 | 9.900 | 9.923 | 4,427,454 | -0.04(-0.40%) |
Dec 08, 2003 | 9.890 | 10.17 | 9.833 | 9.963 | 3,645,210 | +0.04(+0.40%) |
Dec 05, 2003 | 9.997 | 10.25 | 9.870 | 9.923 | 4,482,381 | -0.07(-0.73%) |
Dec 04, 2003 | 10.22 | 10.26 | 9.800 | 9.997 | 7,647,057 | -0.29(-2.79%) |
Dec 03, 2003 | 10.56 | 10.72 | 10.22 | 10.28 | 5,325,993 | -0.22(-2.06%) |
Dec 02, 2003 | 10.83 | 10.86 | 10.45 | 10.50 | 9,873,759 | -0.42(-3.82%) |
Dec 01, 2003 | 10.68 | 10.92 | 10.63 | 10.92 | 10,379,736 | +0.34(+3.25%) |
Nov 28, 2003 | 10.48 | 10.69 | 10.47 | 10.57 | 3,565,494 | +0.03(+0.28%) |
Nov 26, 2003 | 10.78 | 10.92 | 10.37 | 10.54 | 30,024,296 | -0.93(-8.08%) |
Nov 25, 2003 | 11.57 | 11.63 | 11.36 | 11.47 | 4,257,201 | -0.05(-0.46%) |
Nov 24, 2003 | 11.44 | 11.66 | 11.37 | 11.52 | 3,655,848 | +0.34(+3.04%) |
Nov 21, 2003 | 11.05 | 11.21 | 10.99 | 11.18 | 3,112,509 | +0.19(+1.73%) |
Nov 20, 2003 | 11.01 | 11.25 | 10.88 | 10.99 | 3,872,112 | -0.03(-0.30%) |
Nov 19, 2003 | 11.14 | 11.16 | 10.88 | 11.03 | 4,644,135 | -0.00(-0.03%) |
Nov 18, 2003 | 11.23 | 11.50 | 11.02 | 11.03 | 2,948,796 | -0.18(-1.58%) |
Nov 17, 2003 | 11.38 | 11.46 | 11.03 | 11.21 | 4,527,102 | -0.15(-1.35%) |
Nov 14, 2003 | 11.67 | 11.79 | 11.34 | 11.36 | 3,355,233 | -0.22(-1.87%) |
Nov 13, 2003 | 11.75 | 11.76 | 11.46 | 11.58 | 4,636,278 | -0.25(-2.11%) |
Nov 12, 2003 | 11.56 | 11.88 | 11.53 | 11.83 | 5,534,835 | +0.30(+2.60%) |
Nov 11, 2003 | 11.25 | 11.61 | 11.25 | 11.53 | 10,329,102 | +0.35(+3.13%) |
Nov 10, 2003 | 11.78 | 11.81 | 11.09 | 11.18 | 11,364,975 | -0.59(-4.99%) |
Nov 07, 2003 | 12.33 | 12.33 | 11.71 | 11.76 | 11,418,405 | -0.52(-4.26%) |
Nov 06, 2003 | 12.47 | 12.58 | 12.14 | 12.29 | 6,764,199 | -0.51(-3.99%) |
Nov 05, 2003 | 12.78 | 12.87 | 12.65 | 12.80 | 2,485,353 | +0.05(+0.39%) |
Nov 04, 2003 | 12.77 | 12.79 | 12.68 | 12.75 | 1,941,198 | -0.13(-1.03%) |