Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.45 | 10.90 | 10.39 | 10.73 | 1,678,100 | +0.23(+2.19%) |
Jan 29, 2004 | 10.50 | 10.75 | 10.23 | 10.50 | 1,635,700 | -0.11(-1.04%) |
Jan 28, 2004 | 11.10 | 11.10 | 10.49 | 10.61 | 2,279,600 | -0.15(-1.39%) |
Jan 27, 2004 | 11.35 | 11.40 | 10.76 | 10.76 | 2,283,300 | -0.68(-5.94%) |
Jan 26, 2004 | 11.73 | 11.76 | 11.18 | 11.44 | 3,361,300 | -0.29(-2.47%) |
Jan 23, 2004 | 11.11 | 11.91 | 11.09 | 11.73 | 3,652,800 | -0.63(-5.10%) |
Jan 22, 2004 | 13.25 | 13.40 | 12.31 | 12.36 | 5,603,600 | +0.29(+2.40%) |
Jan 21, 2004 | 12.40 | 12.40 | 11.83 | 12.07 | 1,226,500 | -0.32(-2.58%) |
Jan 20, 2004 | 11.95 | 12.42 | 11.80 | 12.39 | 2,136,400 | +0.44(+3.68%) |
Jan 16, 2004 | 11.52 | 11.99 | 11.47 | 11.95 | 1,422,400 | +0.59(+5.19%) |
Jan 15, 2004 | 11.45 | 11.60 | 11.13 | 11.36 | 1,016,087 | -0.21(-1.82%) |
Jan 14, 2004 | 11.85 | 11.85 | 11.40 | 11.57 | 1,074,353 | -0.28(-2.36%) |
Jan 13, 2004 | 11.78 | 11.86 | 11.37 | 11.85 | 1,486,771 | +0.06(+0.51%) |
Jan 12, 2004 | 11.53 | 11.96 | 11.47 | 11.79 | 2,104,954 | +0.36(+3.15%) |
Jan 09, 2004 | 11.77 | 11.99 | 11.31 | 11.43 | 2,312,089 | -0.57(-4.75%) |
Jan 08, 2004 | 11.68 | 12.03 | 11.53 | 12.00 | 2,030,274 | +0.43(+3.72%) |
Jan 07, 2004 | 11.20 | 11.57 | 10.89 | 11.57 | 2,531,276 | +0.32(+2.84%) |
Jan 06, 2004 | 10.37 | 11.50 | 10.31 | 11.25 | 5,667,100 | +0.87(+8.38%) |
Jan 05, 2004 | 10.00 | 10.44 | 9.950 | 10.38 | 2,570,800 | +0.43(+4.32%) |
Jan 02, 2004 | 9.600 | 10.05 | 9.580 | 9.950 | 1,565,400 | +0.27(+2.79%) |
Dec 31, 2003 | 9.840 | 10.00 | 9.590 | 9.680 | 929,200 | -0.20(-2.02%) |
Dec 30, 2003 | 9.860 | 10.00 | 9.780 | 9.880 | 1,233,825 | -0.12(-1.20%) |
Dec 29, 2003 | 9.850 | 10.00 | 9.786 | 10.00 | 1,198,794 | +0.20(+2.04%) |
Dec 26, 2003 | 9.700 | 9.860 | 9.700 | 9.800 | 610,163 | +0.00(+0.00%) |
Dec 24, 2003 | 9.820 | 9.860 | 9.750 | 9.800 | 682,128 | +0.00(+0.00%) |
Dec 23, 2003 | 9.500 | 10.03 | 9.350 | 9.800 | 2,288,502 | +0.35(+3.70%) |
Dec 22, 2003 | 9.240 | 9.450 | 9.120 | 9.450 | 2,015,650 | +0.28(+3.05%) |
Dec 19, 2003 | 9.060 | 9.260 | 8.981 | 9.170 | 1,724,317 | +0.12(+1.33%) |
Dec 18, 2003 | 8.520 | 9.140 | 8.520 | 9.050 | 1,218,795 | +0.55(+6.47%) |
Dec 17, 2003 | 8.700 | 8.710 | 8.420 | 8.500 | 1,098,731 | -0.28(-3.19%) |
Dec 16, 2003 | 8.850 | 9.000 | 8.500 | 8.780 | 1,528,090 | -0.13(-1.46%) |
Dec 15, 2003 | 9.310 | 9.470 | 8.690 | 8.910 | 1,712,130 | -0.21(-2.30%) |
Dec 12, 2003 | 9.230 | 9.330 | 8.910 | 9.120 | 1,163,637 | +0.03(+0.33%) |
Dec 11, 2003 | 8.380 | 9.200 | 8.330 | 9.090 | 2,008,000 | +0.54(+6.32%) |
Dec 10, 2003 | 8.600 | 8.830 | 8.420 | 8.550 | 1,890,323 | -0.21(-2.40%) |
Dec 09, 2003 | 9.130 | 9.180 | 8.670 | 8.760 | 1,613,682 | -0.31(-3.42%) |
Dec 08, 2003 | 8.950 | 9.150 | 8.870 | 9.070 | 983,189 | +0.07(+0.78%) |
Dec 05, 2003 | 9.190 | 9.070 | 8.850 | 9.000 | 673,072 | -0.19(-2.07%) |
Dec 04, 2003 | 9.250 | 9.430 | 8.940 | 9.190 | 1,129,378 | -0.05(-0.54%) |
Dec 03, 2003 | 9.450 | 9.700 | 9.140 | 9.240 | 2,322,843 | -0.09(-0.96%) |
Dec 02, 2003 | 9.490 | 9.539 | 9.233 | 9.330 | 1,802,650 | -0.16(-1.69%) |
Dec 01, 2003 | 9.570 | 9.680 | 9.150 | 9.490 | 2,528,058 | +0.02(+0.21%) |
Nov 28, 2003 | 9.330 | 9.500 | 9.210 | 9.470 | 650,134 | +0.12(+1.28%) |
Nov 26, 2003 | 9.000 | 9.420 | 9.000 | 9.350 | 2,629,221 | +0.44(+4.95%) |
Nov 25, 2003 | 9.200 | 9.400 | 8.800 | 8.909 | 4,371,898 | +0.26(+2.99%) |
Nov 24, 2003 | 8.370 | 8.730 | 8.300 | 8.650 | 2,167,102 | +0.31(+3.72%) |
Nov 21, 2003 | 8.000 | 8.340 | 8.080 | 8.340 | 1,566,882 | +0.34(+4.25%) |
Nov 20, 2003 | 8.150 | 8.320 | 7.950 | 8.000 | 1,761,777 | -0.15(-1.84%) |
Nov 19, 2003 | 7.970 | 8.200 | 7.830 | 8.150 | 1,296,469 | +0.20(+2.52%) |
Nov 18, 2003 | 8.000 | 8.200 | 7.860 | 7.950 | 2,056,771 | -0.02(-0.25%) |
Nov 17, 2003 | 7.930 | 8.010 | 7.699 | 7.970 | 914,188 | +0.06(+0.76%) |
Nov 14, 2003 | 8.200 | 8.450 | 7.880 | 7.910 | 1,055,732 | -0.31(-3.77%) |
Nov 13, 2003 | 8.030 | 8.360 | 8.030 | 8.220 | 1,092,704 | +0.02(+0.24%) |
Nov 12, 2003 | 7.710 | 8.290 | 7.700 | 8.200 | 1,150,229 | +0.49(+6.36%) |
Nov 11, 2003 | 7.780 | 7.920 | 7.690 | 7.710 | 745,302 | -0.04(-0.52%) |
Nov 10, 2003 | 8.190 | 8.200 | 7.720 | 7.750 | 1,067,896 | -0.39(-4.79%) |
Nov 07, 2003 | 8.190 | 8.331 | 7.990 | 8.140 | 1,263,833 | -0.04(-0.49%) |
Nov 06, 2003 | 7.990 | 8.200 | 7.880 | 8.180 | 1,406,779 | +0.22(+2.76%) |
Nov 05, 2003 | 7.700 | 7.990 | 7.650 | 7.960 | 2,430,139 | +0.22(+2.84%) |
Nov 04, 2003 | 7.960 | 7.990 | 7.650 | 7.740 | 1,098,010 | -0.29(-3.60%) |