Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.68 | 11.72 | 11.63 | 11.67 | 90,773 | +0.03(+0.24%) |
Jan 29, 2004 | 11.68 | 11.81 | 11.63 | 11.64 | 164,155 | -0.01(-0.06%) |
Jan 28, 2004 | 12.02 | 12.02 | 11.63 | 11.65 | 118,203 | -0.34(-2.83%) |
Jan 27, 2004 | 11.88 | 12.02 | 11.78 | 11.99 | 192,292 | +0.13(+1.07%) |
Jan 26, 2004 | 11.78 | 11.88 | 11.76 | 11.86 | 123,717 | +0.11(+0.96%) |
Jan 23, 2004 | 11.74 | 11.85 | 11.69 | 11.75 | 158,641 | +0.01(+0.12%) |
Jan 22, 2004 | 11.73 | 11.78 | 11.60 | 11.73 | 197,524 | -0.04(-0.36%) |
Jan 21, 2004 | 11.78 | 11.80 | 11.66 | 11.78 | 195,827 | +0.06(+0.48%) |
Jan 20, 2004 | 11.74 | 11.99 | 11.71 | 11.72 | 143,229 | +0.05(+0.42%) |
Jan 16, 2004 | 11.88 | 11.89 | 11.67 | 11.67 | 113,254 | -0.11(-0.90%) |
Jan 15, 2004 | 11.85 | 12.02 | 11.78 | 11.78 | 207,986 | -0.11(-0.89%) |
Jan 14, 2004 | 12.20 | 12.26 | 11.86 | 11.88 | 280,096 | -0.37(-3.06%) |
Jan 13, 2004 | 11.60 | 12.26 | 11.58 | 12.26 | 182,536 | +0.71(+6.19%) |
Jan 12, 2004 | 11.63 | 11.78 | 11.45 | 11.54 | 324,210 | -0.02(-0.18%) |
Jan 09, 2004 | 11.85 | 11.95 | 11.58 | 11.56 | 206,997 | -0.42(-3.54%) |
Jan 08, 2004 | 11.79 | 12.09 | 11.76 | 11.99 | 166,276 | +0.25(+2.11%) |
Jan 07, 2004 | 11.73 | 11.78 | 11.63 | 11.74 | 174,759 | +0.07(+0.61%) |
Jan 06, 2004 | 11.63 | 11.73 | 11.53 | 11.67 | 260,301 | +0.11(+0.92%) |
Jan 05, 2004 | 11.39 | 11.60 | 11.39 | 11.56 | 201,200 | +0.24(+2.12%) |
Jan 02, 2004 | 11.67 | 11.81 | 11.32 | 11.32 | 165,145 | -0.28(-2.38%) |
Dec 31, 2003 | 11.88 | 11.95 | 11.60 | 11.60 | 73,240 | -0.28(-2.38%) |
Dec 30, 2003 | 11.49 | 11.84 | 11.46 | 11.88 | 109,295 | +0.42(+3.70%) |
Dec 29, 2003 | 11.46 | 11.66 | 11.44 | 11.46 | 112,689 | +0.04(+0.31%) |
Dec 26, 2003 | 11.39 | 11.50 | 11.39 | 11.42 | 28,561 | +0.04(+0.31%) |
Dec 24, 2003 | 11.42 | 11.53 | 11.37 | 11.39 | 79,886 | -0.09(-0.80%) |
Dec 23, 2003 | 11.57 | 11.58 | 11.39 | 11.48 | 141,108 | -0.08(-0.73%) |
Dec 22, 2003 | 11.78 | 11.81 | 11.53 | 11.56 | 114,668 | -0.25(-2.10%) |
Dec 19, 2003 | 11.43 | 12.09 | 11.32 | 11.81 | 175,608 | +0.39(+3.41%) |
Dec 18, 2003 | 11.38 | 11.88 | 11.38 | 11.42 | 288,862 | +0.28(+2.54%) |
Dec 17, 2003 | 10.99 | 11.25 | 10.99 | 11.14 | 83,845 | +0.09(+0.83%) |
Dec 16, 2003 | 10.96 | 11.14 | 10.91 | 11.05 | 59,667 | +0.08(+0.71%) |
Dec 15, 2003 | 11.00 | 11.27 | 10.96 | 10.97 | 79,744 | +0.08(+0.71%) |
Dec 12, 2003 | 10.86 | 10.96 | 10.69 | 10.89 | 98,549 | +0.18(+1.65%) |
Dec 11, 2003 | 10.57 | 10.75 | 10.57 | 10.71 | 124,141 | +0.14(+1.34%) |
Dec 10, 2003 | 10.43 | 10.60 | 10.42 | 10.57 | 65,605 | +0.14(+1.36%) |
Dec 09, 2003 | 10.56 | 10.59 | 10.37 | 10.43 | 69,564 | -0.10(-0.94%) |
Dec 08, 2003 | 10.26 | 10.57 | 10.26 | 10.53 | 86,673 | +0.27(+2.62%) |
Dec 05, 2003 | 10.40 | 10.40 | 10.28 | 10.26 | 30,681 | -0.11(-1.09%) |
Dec 04, 2003 | 10.38 | 10.53 | 10.33 | 10.38 | 105,336 | -0.01(-0.07%) |
Dec 03, 2003 | 10.54 | 10.57 | 10.40 | 10.38 | 97,984 | -0.13(-1.21%) |
Dec 02, 2003 | 10.61 | 10.61 | 10.49 | 10.51 | 80,027 | -0.06(-0.60%) |
Dec 01, 2003 | 10.60 | 10.67 | 10.57 | 10.57 | 123,859 | +0.00(+0.00%) |
Nov 28, 2003 | 10.59 | 10.66 | 10.50 | 10.57 | 51,325 | -0.02(-0.20%) |
Nov 26, 2003 | 10.59 | 10.64 | 10.36 | 10.59 | 76,351 | +0.03(+0.27%) |
Nov 25, 2003 | 10.88 | 10.88 | 10.57 | 10.57 | 96,004 | -0.37(-3.36%) |
Nov 24, 2003 | 10.68 | 11.22 | 10.64 | 10.93 | 106,326 | +0.40(+3.83%) |
Nov 21, 2003 | 10.53 | 10.54 | 10.28 | 10.53 | 59,525 | +0.11(+1.02%) |
Nov 20, 2003 | 10.26 | 10.50 | 10.26 | 10.43 | 97,560 | +0.13(+1.24%) |
Nov 19, 2003 | 10.26 | 10.40 | 10.26 | 10.30 | 42,983 | -0.02(-0.21%) |
Nov 18, 2003 | 10.40 | 10.43 | 10.26 | 10.32 | 44,679 | -0.04(-0.41%) |
Nov 17, 2003 | 10.35 | 10.43 | 10.30 | 10.36 | 119,334 | -0.07(-0.68%) |
Nov 14, 2003 | 10.50 | 10.61 | 10.40 | 10.43 | 145,633 | -0.06(-0.61%) |
Nov 13, 2003 | 10.50 | 10.50 | 10.42 | 10.50 | 139,412 | -0.01(-0.07%) |
Nov 12, 2003 | 10.40 | 10.56 | 10.40 | 10.50 | 117,920 | +0.13(+1.30%) |
Nov 11, 2003 | 10.35 | 10.41 | 10.31 | 10.37 | 208,128 | -0.02(-0.20%) |
Nov 10, 2003 | 10.47 | 10.54 | 10.32 | 10.39 | 147,330 | -0.16(-1.54%) |
Nov 07, 2003 | 10.54 | 10.54 | 10.50 | 10.55 | 123,717 | +0.01(+0.13%) |
Nov 06, 2003 | 10.53 | 10.54 | 10.47 | 10.54 | 84,552 | +0.00(+0.00%) |
Nov 05, 2003 | 10.61 | 10.62 | 10.50 | 10.54 | 66,454 | -0.06(-0.60%) |
Nov 04, 2003 | 10.61 | 10.62 | 10.56 | 10.60 | 381,191 | -0.01(-0.07%) |