Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.19 | 11.25 | 10.66 | 11.12 | 1,215,876 | +0.18(+1.62%) |
Jan 29, 2004 | 11.19 | 11.69 | 10.63 | 10.94 | 3,149,742 | -0.55(-4.77%) |
Jan 28, 2004 | 12.34 | 12.47 | 11.43 | 11.49 | 2,513,545 | -0.55(-4.55%) |
Jan 27, 2004 | 11.37 | 12.15 | 11.23 | 12.03 | 1,679,283 | +0.86(+7.74%) |
Jan 26, 2004 | 11.52 | 11.72 | 10.92 | 11.17 | 1,538,770 | -0.26(-2.29%) |
Jan 23, 2004 | 11.74 | 11.74 | 11.29 | 11.43 | 1,180,748 | -0.14(-1.20%) |
Jan 22, 2004 | 11.84 | 12.10 | 11.43 | 11.57 | 1,960,438 | -0.08(-0.73%) |
Jan 21, 2004 | 11.76 | 11.85 | 11.15 | 11.66 | 1,332,667 | -0.02(-0.13%) |
Jan 20, 2004 | 11.71 | 12.07 | 11.57 | 11.67 | 2,010,344 | +0.06(+0.53%) |
Jan 16, 2004 | 11.22 | 11.76 | 10.99 | 11.61 | 1,878,256 | +0.29(+2.52%) |
Jan 15, 2004 | 11.10 | 11.44 | 10.87 | 11.32 | 2,649,091 | -0.13(-1.15%) |
Jan 14, 2004 | 11.81 | 11.90 | 11.39 | 11.46 | 2,456,293 | -0.62(-5.17%) |
Jan 13, 2004 | 12.52 | 12.62 | 11.96 | 12.08 | 1,884,939 | -0.31(-2.49%) |
Jan 12, 2004 | 12.91 | 13.01 | 12.27 | 12.39 | 2,381,881 | -0.03(-0.25%) |
Jan 09, 2004 | 11.43 | 13.11 | 11.35 | 12.42 | 3,598,964 | +0.93(+8.13%) |
Jan 08, 2004 | 11.24 | 11.87 | 11.15 | 11.49 | 2,134,040 | +0.27(+2.41%) |
Jan 07, 2004 | 11.69 | 11.80 | 11.20 | 11.22 | 1,617,975 | -0.65(-5.46%) |
Jan 06, 2004 | 12.65 | 12.68 | 11.77 | 11.87 | 2,433,956 | -0.50(-4.05%) |
Jan 05, 2004 | 11.64 | 12.53 | 11.60 | 12.37 | 2,942,732 | +1.21(+10.86%) |
Jan 02, 2004 | 11.09 | 11.26 | 10.72 | 11.16 | 833,743 | +0.12(+1.12%) |
Dec 31, 2003 | 11.07 | 11.19 | 10.70 | 11.03 | 974,127 | -0.05(-0.49%) |
Dec 30, 2003 | 11.38 | 11.40 | 10.97 | 11.09 | 1,227,112 | -0.18(-1.58%) |
Dec 29, 2003 | 10.48 | 11.34 | 10.24 | 11.26 | 3,221,591 | +1.24(+12.39%) |
Dec 26, 2003 | 10.02 | 10.09 | 9.952 | 10.02 | 210,325 | +0.08(+0.85%) |
Dec 24, 2003 | 9.798 | 10.09 | 9.651 | 9.936 | 408,188 | +0.15(+1.50%) |
Dec 23, 2003 | 9.420 | 9.790 | 9.350 | 9.790 | 651,616 | +0.29(+3.00%) |
Dec 22, 2003 | 9.643 | 9.828 | 9.443 | 9.504 | 815,562 | -0.15(-1.52%) |
Dec 19, 2003 | 9.806 | 10.07 | 9.596 | 9.651 | 874,005 | -0.35(-3.55%) |
Dec 18, 2003 | 10.08 | 10.25 | 9.774 | 10.01 | 713,644 | -0.03(-0.31%) |
Dec 17, 2003 | 9.643 | 10.21 | 9.566 | 10.04 | 1,026,973 | +0.39(+4.08%) |
Dec 16, 2003 | 10.04 | 10.10 | 9.582 | 9.643 | 724,524 | -0.31(-3.10%) |
Dec 15, 2003 | 9.636 | 10.13 | 9.458 | 9.952 | 1,038,961 | +0.23(+2.38%) |
Dec 12, 2003 | 9.705 | 10.02 | 9.504 | 9.720 | 1,080,005 | +0.19(+2.02%) |
Dec 11, 2003 | 9.419 | 9.666 | 8.810 | 9.528 | 2,060,586 | +0.11(+1.15%) |
Dec 10, 2003 | 9.813 | 10.23 | 9.265 | 9.419 | 1,824,484 | -0.39(-3.94%) |
Dec 09, 2003 | 10.19 | 10.55 | 9.744 | 9.805 | 1,452,522 | -0.40(-3.93%) |
Dec 08, 2003 | 10.71 | 10.75 | 10.21 | 10.21 | 1,306,811 | -0.09(-0.90%) |
Dec 05, 2003 | 9.975 | 10.44 | 9.952 | 10.30 | 988,905 | +0.32(+3.25%) |
Dec 04, 2003 | 10.65 | 10.73 | 9.975 | 9.975 | 1,491,985 | -0.59(-5.62%) |
Dec 03, 2003 | 10.89 | 10.92 | 10.45 | 10.57 | 1,378,473 | -0.19(-1.72%) |
Dec 02, 2003 | 10.48 | 10.80 | 10.27 | 10.75 | 1,395,111 | +0.19(+1.83%) |
Dec 01, 2003 | 10.75 | 10.75 | 9.782 | 10.56 | 2,528,697 | +0.36(+3.56%) |
Nov 28, 2003 | 10.23 | 10.36 | 10.11 | 10.20 | 635,191 | +0.24(+2.40%) |
Nov 26, 2003 | 9.589 | 10.29 | 9.389 | 9.960 | 1,897,682 | +0.45(+4.70%) |
Nov 25, 2003 | 9.589 | 9.836 | 9.447 | 9.512 | 1,049,065 | +0.06(+0.65%) |
Nov 24, 2003 | 9.636 | 9.713 | 9.188 | 9.450 | 1,445,044 | -0.22(-2.31%) |
Nov 21, 2003 | 9.466 | 9.790 | 9.242 | 9.674 | 1,262,652 | +0.21(+2.20%) |
Nov 20, 2003 | 9.774 | 9.875 | 9.342 | 9.466 | 1,342,651 | -0.20(-2.08%) |
Nov 19, 2003 | 9.566 | 9.713 | 9.265 | 9.666 | 1,728,806 | +0.21(+2.20%) |
Nov 18, 2003 | 8.795 | 9.690 | 8.640 | 9.458 | 2,469,933 | +0.80(+9.27%) |
Nov 17, 2003 | 8.864 | 9.018 | 8.478 | 8.656 | 1,716,343 | -0.05(-0.62%) |
Nov 14, 2003 | 8.717 | 8.980 | 8.625 | 8.710 | 1,380,359 | +0.17(+1.98%) |
Nov 13, 2003 | 8.764 | 8.787 | 8.455 | 8.541 | 1,082,078 | -0.18(-2.03%) |
Nov 12, 2003 | 7.645 | 8.756 | 7.645 | 8.717 | 3,212,400 | +1.13(+14.84%) |
Nov 11, 2003 | 7.707 | 7.792 | 7.522 | 7.591 | 322,654 | -0.10(-1.30%) |
Nov 10, 2003 | 7.715 | 7.830 | 7.653 | 7.691 | 668,584 | +0.02(+0.20%) |
Nov 07, 2003 | 7.483 | 7.761 | 7.337 | 7.676 | 1,020,660 | +0.19(+2.58%) |
Nov 06, 2003 | 7.699 | 7.707 | 7.445 | 7.483 | 750,397 | -0.24(-3.10%) |
Nov 05, 2003 | 7.799 | 7.830 | 7.614 | 7.722 | 718,520 | -0.11(-1.38%) |
Nov 04, 2003 | 7.907 | 8.008 | 7.769 | 7.830 | 648,273 | -0.01(-0.10%) |