Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.27 | 11.28 | 11.14 | 11.17 | 365,295 | -0.10(-0.89%) |
Jan 29, 2004 | 11.38 | 11.38 | 11.20 | 11.27 | 205,338 | -0.03(-0.28%) |
Jan 28, 2004 | 11.43 | 11.48 | 11.25 | 11.31 | 567,937 | -0.14(-1.26%) |
Jan 27, 2004 | 11.48 | 11.55 | 11.42 | 11.45 | 355,859 | -0.03(-0.27%) |
Jan 26, 2004 | 11.38 | 11.48 | 11.33 | 11.48 | 348,221 | +0.06(+0.57%) |
Jan 23, 2004 | 11.40 | 11.46 | 11.37 | 11.42 | 295,650 | +0.13(+1.18%) |
Jan 22, 2004 | 11.42 | 11.43 | 11.24 | 11.28 | 325,305 | -0.08(-0.69%) |
Jan 21, 2004 | 11.29 | 11.39 | 11.27 | 11.36 | 241,283 | +0.10(+0.89%) |
Jan 20, 2004 | 11.13 | 11.30 | 11.08 | 11.26 | 590,852 | +0.22(+2.04%) |
Jan 16, 2004 | 10.93 | 11.04 | 10.91 | 11.04 | 334,741 | +0.10(+0.89%) |
Jan 15, 2004 | 11.17 | 11.17 | 10.91 | 10.94 | 280,823 | -0.18(-1.66%) |
Jan 14, 2004 | 11.12 | 11.13 | 11.03 | 11.12 | 283,968 | -0.02(-0.18%) |
Jan 13, 2004 | 11.15 | 11.22 | 11.08 | 11.14 | 305,535 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 489,306 | -0.02(-0.20%) |
Jan 09, 2004 | 10.99 | 11.16 | 10.96 | 11.13 | 182,872 | +0.09(+0.85%) |
Jan 08, 2004 | 10.99 | 11.07 | 10.93 | 11.03 | 478,523 | -0.01(-0.10%) |
Jan 07, 2004 | 11.13 | 11.13 | 10.97 | 11.05 | 280,374 | -0.12(-1.08%) |
Jan 06, 2004 | 11.19 | 11.20 | 11.10 | 11.17 | 848,311 | -0.03(-0.26%) |
Jan 05, 2004 | 11.05 | 11.20 | 11.03 | 11.19 | 583,214 | +0.23(+2.13%) |
Jan 02, 2004 | 11.07 | 11.08 | 10.91 | 10.96 | 246,225 | -0.04(-0.40%) |
Dec 31, 2003 | 11.10 | 11.11 | 10.97 | 11.01 | 229,151 | -0.06(-0.58%) |
Dec 30, 2003 | 11.05 | 11.14 | 11.03 | 11.07 | 324,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.92 | 11.05 | 10.90 | 11.03 | 467,739 | +0.13(+1.22%) |
Dec 26, 2003 | 10.89 | 10.92 | 10.85 | 10.90 | 108,734 | +0.01(+0.12%) |
Dec 24, 2003 | 10.79 | 10.91 | 10.75 | 10.89 | 186,466 | +0.12(+1.14%) |
Dec 23, 2003 | 10.81 | 10.81 | 10.68 | 10.77 | 509,525 | -0.05(-0.45%) |
Dec 22, 2003 | 10.79 | 10.81 | 10.72 | 10.81 | 925,593 | +0.03(+0.29%) |
Dec 19, 2003 | 10.82 | 10.84 | 10.73 | 10.78 | 365,295 | -0.04(-0.37%) |
Dec 18, 2003 | 10.61 | 10.84 | 10.57 | 10.82 | 594,446 | +0.29(+2.72%) |
Dec 17, 2003 | 10.46 | 10.54 | 10.42 | 10.54 | 681,614 | +0.11(+1.07%) |
Dec 16, 2003 | 10.33 | 10.44 | 10.33 | 10.42 | 238,138 | +0.14(+1.36%) |
Dec 15, 2003 | 10.39 | 10.39 | 10.25 | 10.28 | 637,581 | -0.13(-1.22%) |
Dec 12, 2003 | 10.33 | 10.41 | 10.30 | 10.41 | 286,215 | +0.08(+0.75%) |
Dec 11, 2003 | 10.30 | 10.33 | 10.24 | 10.33 | 117,721 | +0.06(+0.63%) |
Dec 10, 2003 | 10.28 | 10.29 | 10.23 | 10.27 | 224,658 | -0.01(-0.09%) |
Dec 09, 2003 | 10.26 | 10.34 | 10.27 | 10.28 | 503,235 | +0.02(+0.22%) |
Dec 08, 2003 | 10.17 | 10.26 | 10.13 | 10.26 | 192,757 | +0.13(+1.30%) |
Dec 05, 2003 | 10.13 | 10.16 | 10.09 | 10.12 | 199,496 | +0.05(+0.51%) |
Dec 04, 2003 | 9.886 | 10.11 | 9.884 | 10.07 | 204,888 | +0.19(+1.91%) |
Dec 03, 2003 | 9.882 | 9.926 | 9.855 | 9.884 | 149,173 | -0.01(-0.07%) |
Dec 02, 2003 | 9.817 | 9.908 | 9.817 | 9.891 | 139,737 | +0.04(+0.45%) |
Dec 01, 2003 | 9.761 | 9.846 | 9.761 | 9.846 | 159,957 | +0.10(+1.00%) |
Nov 28, 2003 | 9.759 | 9.759 | 9.701 | 9.748 | 44,482 | -0.02(-0.18%) |
Nov 26, 2003 | 9.715 | 9.773 | 9.715 | 9.766 | 96,153 | +0.09(+0.94%) |
Nov 25, 2003 | 9.608 | 9.688 | 9.608 | 9.675 | 89,863 | +0.10(+1.07%) |
Nov 24, 2003 | 9.559 | 9.603 | 9.554 | 9.572 | 119,967 | +0.02(+0.26%) |
Nov 21, 2003 | 9.612 | 9.612 | 9.508 | 9.548 | 76,383 | -0.06(-0.67%) |
Nov 20, 2003 | 9.570 | 9.648 | 9.570 | 9.612 | 64,252 | -0.02(-0.21%) |
Nov 19, 2003 | 9.601 | 9.632 | 9.550 | 9.632 | 58,411 | +0.08(+0.89%) |
Nov 18, 2003 | 9.659 | 9.659 | 9.548 | 9.548 | 58,411 | -0.08(-0.86%) |
Nov 17, 2003 | 9.610 | 9.668 | 9.588 | 9.630 | 220,165 | -0.12(-1.26%) |
Nov 14, 2003 | 9.770 | 9.802 | 9.706 | 9.753 | 255,212 | +0.03(+0.27%) |
Nov 13, 2003 | 9.706 | 9.735 | 9.672 | 9.726 | 144,230 | +0.10(+1.06%) |
Nov 12, 2003 | 9.603 | 9.644 | 9.592 | 9.623 | 208,483 | +0.05(+0.53%) |
Nov 11, 2003 | 9.570 | 9.570 | 9.570 | 9.572 | 98,400 | -0.01(-0.09%) |
Nov 10, 2003 | 9.637 | 9.637 | 9.554 | 9.581 | 95,255 | -0.05(-0.49%) |
Nov 07, 2003 | 9.606 | 9.610 | 9.606 | 9.628 | 178,379 | +0.05(+0.51%) |
Nov 06, 2003 | 9.588 | 9.621 | 9.528 | 9.579 | 99,748 | +0.03(+0.30%) |
Nov 05, 2003 | 9.552 | 9.603 | 9.552 | 9.550 | 69,644 | -0.05(-0.49%) |
Nov 04, 2003 | 9.552 | 9.603 | 9.552 | 9.597 | 85,010 | -0.06(-0.65%) |