Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.88 | 10.89 | 10.75 | 10.78 | 378,512 | -0.10(-0.89%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.81 | 10.88 | 212,767 | -0.03(-0.27%) |
Jan 28, 2004 | 11.03 | 11.07 | 10.86 | 10.91 | 588,486 | -0.14(-1.26%) |
Jan 27, 2004 | 11.08 | 11.14 | 11.02 | 11.05 | 368,735 | -0.03(-0.27%) |
Jan 26, 2004 | 10.98 | 11.08 | 10.94 | 11.08 | 360,820 | +0.06(+0.57%) |
Jan 23, 2004 | 11.00 | 11.06 | 10.97 | 11.02 | 306,348 | +0.13(+1.18%) |
Jan 22, 2004 | 11.02 | 11.03 | 10.85 | 10.89 | 337,076 | -0.08(-0.68%) |
Jan 21, 2004 | 10.89 | 10.99 | 10.88 | 10.96 | 250,013 | +0.10(+0.89%) |
Jan 20, 2004 | 10.74 | 10.90 | 10.70 | 10.87 | 612,230 | +0.22(+2.04%) |
Jan 16, 2004 | 10.55 | 10.65 | 10.53 | 10.65 | 346,853 | +0.09(+0.90%) |
Jan 15, 2004 | 10.78 | 10.78 | 10.52 | 10.56 | 290,984 | -0.18(-1.66%) |
Jan 14, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 294,243 | -0.02(-0.18%) |
Jan 13, 2004 | 10.76 | 10.83 | 10.69 | 10.75 | 316,590 | +0.04(+0.34%) |
Jan 12, 2004 | 10.76 | 10.76 | 10.69 | 10.72 | 507,010 | -0.02(-0.20%) |
Jan 09, 2004 | 10.61 | 10.77 | 10.58 | 10.74 | 189,488 | +0.09(+0.85%) |
Jan 08, 2004 | 10.60 | 10.68 | 10.55 | 10.65 | 495,837 | -0.01(-0.10%) |
Jan 07, 2004 | 10.74 | 10.74 | 10.59 | 10.66 | 290,518 | -0.12(-1.08%) |
Jan 06, 2004 | 10.80 | 10.81 | 10.71 | 10.78 | 879,005 | -0.03(-0.26%) |
Jan 05, 2004 | 10.66 | 10.81 | 10.64 | 10.80 | 604,315 | +0.23(+2.13%) |
Jan 02, 2004 | 10.68 | 10.70 | 10.53 | 10.58 | 255,134 | -0.04(-0.40%) |
Dec 31, 2003 | 10.71 | 10.73 | 10.58 | 10.62 | 237,443 | -0.06(-0.58%) |
Dec 30, 2003 | 10.67 | 10.75 | 10.65 | 10.68 | 336,610 | +0.03(+0.32%) |
Dec 29, 2003 | 10.54 | 10.66 | 10.52 | 10.65 | 484,663 | +0.13(+1.23%) |
Dec 26, 2003 | 10.51 | 10.54 | 10.47 | 10.52 | 112,669 | +0.01(+0.12%) |
Dec 24, 2003 | 10.41 | 10.53 | 10.37 | 10.51 | 193,213 | +0.12(+1.14%) |
Dec 23, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 527,961 | -0.05(-0.45%) |
Dec 22, 2003 | 10.42 | 10.43 | 10.34 | 10.44 | 959,083 | +0.03(+0.29%) |
Dec 19, 2003 | 10.45 | 10.46 | 10.36 | 10.41 | 378,512 | -0.04(-0.37%) |
Dec 18, 2003 | 10.23 | 10.46 | 10.20 | 10.45 | 615,955 | +0.28(+2.73%) |
Dec 17, 2003 | 10.10 | 10.17 | 10.06 | 10.17 | 706,276 | +0.11(+1.07%) |
Dec 16, 2003 | 9.966 | 10.07 | 9.966 | 10.06 | 246,754 | +0.14(+1.36%) |
Dec 15, 2003 | 10.03 | 10.03 | 9.891 | 9.925 | 660,650 | -0.12(-1.22%) |
Dec 12, 2003 | 9.970 | 10.05 | 9.938 | 10.05 | 296,571 | +0.08(+0.75%) |
Dec 11, 2003 | 9.940 | 9.973 | 9.887 | 9.973 | 121,980 | +0.06(+0.63%) |
Dec 10, 2003 | 9.925 | 9.934 | 9.872 | 9.910 | 232,787 | -0.01(-0.09%) |
Dec 09, 2003 | 9.897 | 9.975 | 9.908 | 9.919 | 521,443 | +0.02(+0.22%) |
Dec 08, 2003 | 9.816 | 9.897 | 9.779 | 9.897 | 199,731 | +0.13(+1.30%) |
Dec 05, 2003 | 9.775 | 9.801 | 9.734 | 9.771 | 206,715 | +0.05(+0.51%) |
Dec 04, 2003 | 9.541 | 9.758 | 9.539 | 9.721 | 212,302 | +0.18(+1.91%) |
Dec 03, 2003 | 9.537 | 9.580 | 9.511 | 9.539 | 154,570 | -0.01(-0.07%) |
Dec 02, 2003 | 9.474 | 9.562 | 9.474 | 9.545 | 144,793 | +0.04(+0.45%) |
Dec 01, 2003 | 9.421 | 9.502 | 9.421 | 9.502 | 165,744 | +0.09(+1.00%) |
Nov 28, 2003 | 9.418 | 9.418 | 9.363 | 9.408 | 46,091 | -0.02(-0.18%) |
Nov 26, 2003 | 9.376 | 9.431 | 9.376 | 9.425 | 99,632 | +0.09(+0.94%) |
Nov 25, 2003 | 9.272 | 9.350 | 9.272 | 9.337 | 93,114 | +0.10(+1.07%) |
Nov 24, 2003 | 9.225 | 9.268 | 9.221 | 9.238 | 124,308 | +0.02(+0.26%) |
Nov 21, 2003 | 9.277 | 9.277 | 9.176 | 9.214 | 79,147 | -0.06(-0.67%) |
Nov 20, 2003 | 9.236 | 9.311 | 9.236 | 9.277 | 66,577 | -0.02(-0.21%) |
Nov 19, 2003 | 9.266 | 9.296 | 9.217 | 9.296 | 60,524 | +0.08(+0.89%) |
Nov 18, 2003 | 9.322 | 9.322 | 9.214 | 9.214 | 60,524 | -0.08(-0.86%) |
Nov 17, 2003 | 9.275 | 9.330 | 9.253 | 9.294 | 228,131 | -0.12(-1.26%) |
Nov 14, 2003 | 9.429 | 9.459 | 9.367 | 9.412 | 264,446 | +0.03(+0.27%) |
Nov 13, 2003 | 9.367 | 9.395 | 9.335 | 9.386 | 149,449 | +0.10(+1.06%) |
Nov 12, 2003 | 9.268 | 9.307 | 9.257 | 9.287 | 216,026 | +0.05(+0.53%) |
Nov 11, 2003 | 9.236 | 9.236 | 9.236 | 9.238 | 101,960 | -0.01(-0.09%) |
Nov 10, 2003 | 9.300 | 9.300 | 9.221 | 9.247 | 98,701 | -0.05(-0.49%) |
Nov 07, 2003 | 9.270 | 9.275 | 9.270 | 9.292 | 184,833 | +0.05(+0.51%) |
Nov 06, 2003 | 9.253 | 9.285 | 9.195 | 9.244 | 103,357 | +0.03(+0.30%) |
Nov 05, 2003 | 9.219 | 9.268 | 9.219 | 9.217 | 72,164 | -0.05(-0.49%) |
Nov 04, 2003 | 9.219 | 9.268 | 9.219 | 9.262 | 88,086 | -0.06(-0.65%) |