Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.20 | 11.21 | 11.07 | 11.11 | 367,544 | -0.10(-0.89%) |
Jan 29, 2004 | 11.31 | 11.31 | 11.14 | 11.21 | 206,602 | -0.03(-0.28%) |
Jan 28, 2004 | 11.36 | 11.40 | 11.19 | 11.24 | 571,433 | -0.14(-1.26%) |
Jan 27, 2004 | 11.41 | 11.48 | 11.35 | 11.38 | 358,050 | -0.03(-0.27%) |
Jan 26, 2004 | 11.31 | 11.41 | 11.26 | 11.41 | 350,364 | +0.06(+0.56%) |
Jan 23, 2004 | 11.33 | 11.39 | 11.30 | 11.35 | 297,471 | +0.13(+1.18%) |
Jan 22, 2004 | 11.35 | 11.36 | 11.17 | 11.21 | 327,308 | -0.08(-0.69%) |
Jan 21, 2004 | 11.22 | 11.32 | 11.20 | 11.29 | 242,768 | +0.10(+0.89%) |
Jan 20, 2004 | 11.06 | 11.23 | 11.02 | 11.19 | 594,490 | +0.22(+2.04%) |
Jan 16, 2004 | 10.86 | 10.97 | 10.84 | 10.97 | 336,802 | +0.10(+0.89%) |
Jan 15, 2004 | 11.10 | 11.10 | 10.84 | 10.87 | 282,552 | -0.18(-1.66%) |
Jan 14, 2004 | 11.05 | 11.06 | 10.97 | 11.06 | 285,716 | -0.02(-0.18%) |
Jan 13, 2004 | 11.08 | 11.15 | 11.01 | 11.08 | 307,416 | +0.04(+0.34%) |
Jan 12, 2004 | 11.08 | 11.08 | 11.01 | 11.04 | 492,319 | -0.02(-0.20%) |
Jan 09, 2004 | 10.93 | 11.09 | 10.90 | 11.06 | 183,998 | +0.09(+0.85%) |
Jan 08, 2004 | 10.92 | 11.00 | 10.87 | 10.97 | 481,469 | -0.01(-0.10%) |
Jan 07, 2004 | 11.06 | 11.06 | 10.91 | 10.98 | 282,100 | -0.12(-1.08%) |
Jan 06, 2004 | 11.13 | 11.13 | 11.03 | 11.10 | 853,534 | -0.03(-0.26%) |
Jan 05, 2004 | 10.98 | 11.13 | 10.96 | 11.13 | 586,804 | +0.23(+2.13%) |
Jan 02, 2004 | 11.00 | 11.02 | 10.84 | 10.89 | 247,741 | -0.04(-0.40%) |
Dec 31, 2003 | 11.03 | 11.05 | 10.90 | 10.94 | 230,562 | -0.06(-0.58%) |
Dec 30, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 326,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.85 | 10.98 | 10.84 | 10.97 | 470,619 | +0.13(+1.22%) |
Dec 26, 2003 | 10.82 | 10.85 | 10.79 | 10.83 | 109,404 | +0.01(+0.12%) |
Dec 24, 2003 | 10.72 | 10.85 | 10.68 | 10.82 | 187,614 | +0.12(+1.14%) |
Dec 23, 2003 | 10.74 | 10.74 | 10.62 | 10.70 | 512,662 | -0.05(-0.45%) |
Dec 22, 2003 | 10.73 | 10.74 | 10.65 | 10.75 | 931,292 | +0.03(+0.29%) |
Dec 19, 2003 | 10.76 | 10.77 | 10.67 | 10.72 | 367,544 | -0.04(-0.37%) |
Dec 18, 2003 | 10.54 | 10.78 | 10.51 | 10.76 | 598,106 | +0.29(+2.73%) |
Dec 17, 2003 | 10.40 | 10.47 | 10.36 | 10.47 | 685,811 | +0.11(+1.07%) |
Dec 16, 2003 | 10.26 | 10.37 | 10.26 | 10.36 | 239,604 | +0.14(+1.36%) |
Dec 15, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 641,506 | -0.13(-1.22%) |
Dec 12, 2003 | 10.27 | 10.35 | 10.23 | 10.35 | 287,977 | +0.08(+0.75%) |
Dec 11, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 118,445 | +0.06(+0.63%) |
Dec 10, 2003 | 10.22 | 10.23 | 10.17 | 10.21 | 226,041 | -0.01(-0.09%) |
Dec 09, 2003 | 10.19 | 10.27 | 10.20 | 10.21 | 506,333 | +0.02(+0.22%) |
Dec 08, 2003 | 10.11 | 10.19 | 10.07 | 10.19 | 193,943 | +0.13(+1.30%) |
Dec 05, 2003 | 10.07 | 10.09 | 10.02 | 10.06 | 200,725 | +0.05(+0.51%) |
Dec 04, 2003 | 9.826 | 10.05 | 9.823 | 10.01 | 206,150 | +0.19(+1.91%) |
Dec 03, 2003 | 9.821 | 9.865 | 9.795 | 9.823 | 150,091 | -0.01(-0.07%) |
Dec 02, 2003 | 9.757 | 9.848 | 9.757 | 9.830 | 140,598 | +0.04(+0.45%) |
Dec 01, 2003 | 9.702 | 9.786 | 9.702 | 9.786 | 160,941 | +0.10(+1.00%) |
Nov 28, 2003 | 9.700 | 9.700 | 9.642 | 9.688 | 44,756 | -0.02(-0.18%) |
Nov 26, 2003 | 9.655 | 9.713 | 9.655 | 9.706 | 96,745 | +0.09(+0.94%) |
Nov 25, 2003 | 9.549 | 9.629 | 9.549 | 9.615 | 90,416 | +0.10(+1.07%) |
Nov 24, 2003 | 9.500 | 9.545 | 9.496 | 9.514 | 120,706 | +0.02(+0.26%) |
Nov 21, 2003 | 9.554 | 9.554 | 9.450 | 9.489 | 76,854 | -0.06(-0.67%) |
Nov 20, 2003 | 9.512 | 9.589 | 9.512 | 9.554 | 64,647 | -0.02(-0.21%) |
Nov 19, 2003 | 9.542 | 9.573 | 9.492 | 9.573 | 58,770 | +0.08(+0.89%) |
Nov 18, 2003 | 9.600 | 9.600 | 9.489 | 9.489 | 58,770 | -0.08(-0.86%) |
Nov 17, 2003 | 9.551 | 9.609 | 9.529 | 9.571 | 221,521 | -0.12(-1.26%) |
Nov 14, 2003 | 9.711 | 9.742 | 9.646 | 9.693 | 256,783 | +0.03(+0.27%) |
Nov 13, 2003 | 9.646 | 9.675 | 9.613 | 9.666 | 145,118 | +0.10(+1.06%) |
Nov 12, 2003 | 9.545 | 9.585 | 9.534 | 9.565 | 209,766 | +0.05(+0.53%) |
Nov 11, 2003 | 9.512 | 9.512 | 9.512 | 9.514 | 99,006 | -0.01(-0.09%) |
Nov 10, 2003 | 9.578 | 9.578 | 9.496 | 9.523 | 95,841 | -0.05(-0.49%) |
Nov 07, 2003 | 9.547 | 9.551 | 9.547 | 9.569 | 179,477 | +0.05(+0.51%) |
Nov 06, 2003 | 9.529 | 9.562 | 9.469 | 9.520 | 100,362 | +0.03(+0.30%) |
Nov 05, 2003 | 9.494 | 9.545 | 9.494 | 9.492 | 70,072 | -0.05(-0.49%) |
Nov 04, 2003 | 9.494 | 9.545 | 9.494 | 9.538 | 85,534 | -0.06(-0.65%) |