Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.31 | 11.38 | 10.78 | 11.24 | 1,202,230 | +0.18(+1.62%) |
Jan 29, 2004 | 11.32 | 11.82 | 10.75 | 11.06 | 3,114,391 | -0.55(-4.77%) |
Jan 28, 2004 | 12.48 | 12.61 | 11.55 | 11.62 | 2,485,335 | -0.55(-4.55%) |
Jan 27, 2004 | 11.50 | 12.29 | 11.36 | 12.17 | 1,660,436 | +0.87(+7.74%) |
Jan 26, 2004 | 11.65 | 11.85 | 11.04 | 11.30 | 1,521,500 | -0.27(-2.29%) |
Jan 23, 2004 | 11.87 | 11.87 | 11.42 | 11.56 | 1,167,496 | -0.14(-1.20%) |
Jan 22, 2004 | 11.98 | 12.24 | 11.55 | 11.70 | 1,938,436 | -0.09(-0.73%) |
Jan 21, 2004 | 11.89 | 11.98 | 11.27 | 11.79 | 1,317,711 | -0.02(-0.13%) |
Jan 20, 2004 | 11.84 | 12.20 | 11.70 | 11.80 | 1,987,781 | +0.06(+0.53%) |
Jan 16, 2004 | 11.34 | 11.89 | 11.12 | 11.74 | 1,857,176 | +0.29(+2.52%) |
Jan 15, 2004 | 11.23 | 11.57 | 10.99 | 11.45 | 2,619,359 | -0.13(-1.14%) |
Jan 14, 2004 | 11.95 | 12.04 | 11.52 | 11.59 | 2,428,725 | -0.63(-5.17%) |
Jan 13, 2004 | 12.66 | 12.76 | 12.09 | 12.22 | 1,863,783 | -0.31(-2.49%) |
Jan 12, 2004 | 13.06 | 13.16 | 12.41 | 12.53 | 2,355,148 | -0.03(-0.25%) |
Jan 09, 2004 | 11.55 | 13.26 | 11.48 | 12.56 | 3,558,572 | +0.94(+8.13%) |
Jan 08, 2004 | 11.37 | 12.00 | 11.27 | 11.62 | 2,110,089 | +0.27(+2.41%) |
Jan 07, 2004 | 11.82 | 11.93 | 11.33 | 11.34 | 1,599,815 | -0.66(-5.46%) |
Jan 06, 2004 | 12.79 | 12.83 | 11.91 | 12.00 | 2,406,639 | -0.51(-4.06%) |
Jan 05, 2004 | 11.77 | 12.67 | 11.73 | 12.51 | 2,909,704 | +1.22(+10.86%) |
Jan 02, 2004 | 11.22 | 11.39 | 10.85 | 11.28 | 824,386 | +0.12(+1.12%) |
Dec 31, 2003 | 11.20 | 11.31 | 10.82 | 11.16 | 963,194 | -0.05(-0.49%) |
Dec 30, 2003 | 11.51 | 11.53 | 11.09 | 11.21 | 1,213,339 | -0.18(-1.58%) |
Dec 29, 2003 | 10.60 | 11.47 | 10.35 | 11.39 | 3,185,434 | +1.26(+12.39%) |
Dec 26, 2003 | 10.13 | 10.21 | 10.06 | 10.13 | 207,965 | +0.09(+0.85%) |
Dec 24, 2003 | 9.909 | 10.21 | 9.761 | 10.05 | 403,607 | +0.15(+1.50%) |
Dec 23, 2003 | 9.526 | 9.901 | 9.456 | 9.901 | 644,303 | +0.29(+3.00%) |
Dec 22, 2003 | 9.753 | 9.940 | 9.550 | 9.612 | 806,409 | -0.15(-1.52%) |
Dec 19, 2003 | 9.917 | 10.18 | 9.705 | 9.761 | 864,195 | -0.36(-3.55%) |
Dec 18, 2003 | 10.19 | 10.37 | 9.885 | 10.12 | 705,634 | -0.03(-0.31%) |
Dec 17, 2003 | 9.753 | 10.33 | 9.675 | 10.15 | 1,015,447 | +0.40(+4.08%) |
Dec 16, 2003 | 10.15 | 10.21 | 9.690 | 9.753 | 716,393 | -0.31(-3.10%) |
Dec 15, 2003 | 9.745 | 10.24 | 9.565 | 10.06 | 1,027,300 | +0.23(+2.38%) |
Dec 12, 2003 | 9.815 | 10.13 | 9.612 | 9.831 | 1,067,884 | +0.20(+2.02%) |
Dec 11, 2003 | 9.526 | 9.776 | 8.910 | 9.636 | 2,037,459 | +0.11(+1.15%) |
Dec 10, 2003 | 9.924 | 10.35 | 9.370 | 9.526 | 1,804,007 | -0.39(-3.94%) |
Dec 09, 2003 | 10.31 | 10.67 | 9.854 | 9.917 | 1,436,220 | -0.41(-3.93%) |
Dec 08, 2003 | 10.83 | 10.88 | 10.32 | 10.32 | 1,292,145 | -0.09(-0.90%) |
Dec 05, 2003 | 10.09 | 10.56 | 10.06 | 10.42 | 977,806 | +0.33(+3.25%) |
Dec 04, 2003 | 10.77 | 10.85 | 10.09 | 10.09 | 1,475,240 | -0.60(-5.62%) |
Dec 03, 2003 | 11.01 | 11.04 | 10.57 | 10.69 | 1,363,002 | -0.19(-1.72%) |
Dec 02, 2003 | 10.60 | 10.92 | 10.38 | 10.88 | 1,379,454 | +0.20(+1.83%) |
Dec 01, 2003 | 10.88 | 10.88 | 9.893 | 10.68 | 2,500,317 | +0.37(+3.56%) |
Nov 28, 2003 | 10.35 | 10.48 | 10.22 | 10.31 | 628,062 | +0.24(+2.40%) |
Nov 26, 2003 | 9.698 | 10.41 | 9.495 | 10.07 | 1,876,384 | +0.45(+4.70%) |
Nov 25, 2003 | 9.698 | 9.948 | 9.554 | 9.620 | 1,037,291 | +0.06(+0.65%) |
Nov 24, 2003 | 9.745 | 9.823 | 9.292 | 9.558 | 1,428,826 | -0.23(-2.31%) |
Nov 21, 2003 | 9.573 | 9.901 | 9.347 | 9.784 | 1,248,481 | +0.21(+2.20%) |
Nov 20, 2003 | 9.885 | 9.987 | 9.448 | 9.573 | 1,327,582 | -0.20(-2.07%) |
Nov 19, 2003 | 9.675 | 9.823 | 9.370 | 9.776 | 1,709,403 | +0.21(+2.20%) |
Nov 18, 2003 | 8.894 | 9.800 | 8.738 | 9.565 | 2,442,212 | +0.81(+9.27%) |
Nov 17, 2003 | 8.965 | 9.121 | 8.575 | 8.754 | 1,697,080 | -0.05(-0.62%) |
Nov 14, 2003 | 8.816 | 9.082 | 8.723 | 8.809 | 1,364,867 | +0.17(+1.98%) |
Nov 13, 2003 | 8.863 | 8.887 | 8.551 | 8.638 | 1,069,933 | -0.18(-2.03%) |
Nov 12, 2003 | 7.732 | 8.855 | 7.732 | 8.816 | 3,176,346 | +1.14(+14.84%) |
Nov 11, 2003 | 7.794 | 7.880 | 7.607 | 7.677 | 319,033 | -0.10(-1.30%) |
Nov 10, 2003 | 7.802 | 7.919 | 7.740 | 7.779 | 661,080 | +0.02(+0.20%) |
Nov 07, 2003 | 7.568 | 7.849 | 7.420 | 7.763 | 1,009,205 | +0.20(+2.58%) |
Nov 06, 2003 | 7.787 | 7.794 | 7.529 | 7.568 | 741,976 | -0.24(-3.10%) |
Nov 05, 2003 | 7.888 | 7.919 | 7.701 | 7.810 | 710,456 | -0.11(-1.38%) |
Nov 04, 2003 | 7.997 | 8.099 | 7.857 | 7.919 | 640,997 | -0.01(-0.10%) |