Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.18 | 10.18 | 10.10 | 10.10 | 18,972 | -0.07(-0.69%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.17 | 10.17 | 31,807 | -0.11(-1.06%) |
Jan 28, 2004 | 10.29 | 10.29 | 10.28 | 10.28 | 2,232 | -0.03(-0.26%) |
Jan 27, 2004 | 10.42 | 10.42 | 10.29 | 10.30 | 38,503 | -0.11(-1.07%) |
Jan 26, 2004 | 10.46 | 10.46 | 10.41 | 10.42 | 16,740 | -0.05(-0.45%) |
Jan 23, 2004 | 10.47 | 10.50 | 10.46 | 10.46 | 2,790 | +0.01(+0.09%) |
Jan 22, 2004 | 10.48 | 10.48 | 10.45 | 10.45 | 6,696 | -0.03(-0.29%) |
Jan 21, 2004 | 10.43 | 10.48 | 10.43 | 10.48 | 22,320 | +0.05(+0.51%) |
Jan 20, 2004 | 10.30 | 10.44 | 10.29 | 10.43 | 25,110 | +0.16(+1.55%) |
Jan 16, 2004 | 10.35 | 10.35 | 10.27 | 10.27 | 6,696 | -0.08(-0.73%) |
Jan 15, 2004 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 10.39 | 10.39 | 10.35 | 10.35 | 3,348 | -0.05(-0.45%) |
Jan 13, 2004 | 10.37 | 10.39 | 10.30 | 10.39 | 7,812 | +0.01(+0.05%) |
Jan 12, 2004 | 10.38 | 10.39 | 10.34 | 10.39 | 10,602 | +0.15(+1.51%) |
Jan 09, 2004 | 10.24 | 10.25 | 10.20 | 10.23 | 24,552 | +0.07(+0.69%) |
Jan 08, 2004 | 10.20 | 10.21 | 10.16 | 10.16 | 20,088 | +0.01(+0.11%) |
Jan 07, 2004 | 10.16 | 10.16 | 10.15 | 10.15 | 8,928 | +0.01(+0.09%) |
Jan 06, 2004 | 10.04 | 10.15 | 10.04 | 10.14 | 11,160 | +0.12(+1.23%) |
Jan 05, 2004 | 10.05 | 10.09 | 9.980 | 10.02 | 40,735 | -0.05(-0.53%) |
Jan 02, 2004 | 10.04 | 10.07 | 10.04 | 10.07 | 3,906 | -0.01(-0.07%) |
Dec 31, 2003 | 9.989 | 10.08 | 9.989 | 10.08 | 15,624 | +0.09(+0.90%) |
Dec 30, 2003 | 9.955 | 9.955 | 9.955 | 9.991 | 3,906 | +0.10(+1.01%) |
Dec 29, 2003 | 9.874 | 9.892 | 9.874 | 9.890 | 13,392 | +0.03(+0.25%) |
Dec 26, 2003 | 9.901 | 9.991 | 9.865 | 9.865 | 10,044 | -0.03(-0.34%) |
Dec 24, 2003 | 9.874 | 9.899 | 9.856 | 9.899 | 3,348 | +0.02(+0.16%) |
Dec 23, 2003 | 9.865 | 9.883 | 9.858 | 9.883 | 5,022 | -0.02(-0.18%) |
Dec 22, 2003 | 9.901 | 9.901 | 9.901 | 9.901 | 1,116 | +0.04(+0.45%) |
Dec 19, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 6,696 | -0.07(-0.72%) |
Dec 18, 2003 | 9.926 | 9.928 | 9.874 | 9.928 | 12,834 | +0.03(+0.29%) |
Dec 17, 2003 | 9.682 | 9.899 | 9.682 | 9.899 | 14,508 | +0.12(+1.26%) |
Dec 16, 2003 | 9.740 | 9.776 | 9.740 | 9.776 | 6,696 | +0.03(+0.33%) |
Dec 15, 2003 | 9.738 | 9.743 | 9.738 | 9.743 | 5,580 | -0.02(-0.18%) |
Dec 12, 2003 | 9.820 | 9.831 | 9.761 | 9.761 | 15,066 | -0.04(-0.42%) |
Dec 11, 2003 | 9.794 | 9.856 | 9.736 | 9.803 | 28,458 | -0.04(-0.36%) |
Dec 10, 2003 | 9.910 | 10.000 | 9.838 | 9.838 | 17,298 | -0.07(-0.74%) |
Dec 09, 2003 | 9.910 | 9.912 | 9.910 | 9.912 | 5,022 | +0.00(+0.02%) |
Dec 08, 2003 | 9.749 | 9.883 | 9.749 | 9.910 | 31,249 | +0.19(+1.94%) |
Dec 05, 2003 | 9.767 | 9.785 | 9.724 | 9.722 | 30,133 | -0.03(-0.33%) |
Dec 04, 2003 | 9.815 | 9.815 | 9.754 | 9.754 | 15,624 | -0.04(-0.40%) |
Dec 03, 2003 | 9.813 | 9.813 | 9.767 | 9.794 | 12,276 | -0.04(-0.46%) |
Dec 02, 2003 | 9.785 | 9.838 | 9.776 | 9.838 | 3,906 | +0.07(+0.73%) |
Dec 01, 2003 | 9.632 | 9.794 | 9.632 | 9.767 | 20,088 | +0.14(+1.49%) |
Nov 28, 2003 | 9.625 | 9.641 | 9.614 | 9.623 | 15,066 | -0.01(-0.15%) |
Nov 26, 2003 | 9.623 | 9.677 | 9.623 | 9.638 | 29,575 | -0.02(-0.22%) |
Nov 25, 2003 | 9.731 | 9.731 | 9.659 | 9.659 | 22,878 | -0.08(-0.83%) |
Nov 24, 2003 | 9.749 | 9.785 | 9.731 | 9.740 | 11,160 | +0.02(+0.20%) |
Nov 21, 2003 | 9.711 | 9.720 | 9.711 | 9.720 | 7,812 | +0.01(+0.09%) |
Nov 20, 2003 | 9.749 | 9.749 | 9.695 | 9.711 | 14,508 | -0.05(-0.55%) |
Nov 19, 2003 | 9.725 | 9.765 | 9.725 | 9.765 | 26,226 | -0.02(-0.22%) |
Nov 18, 2003 | 9.785 | 9.786 | 9.785 | 9.786 | 12,276 | -0.03(-0.35%) |
Nov 17, 2003 | 9.786 | 9.820 | 9.786 | 9.820 | 14,508 | -0.06(-0.58%) |
Nov 14, 2003 | 9.885 | 9.917 | 9.878 | 9.878 | 13,392 | -0.03(-0.34%) |
Nov 13, 2003 | 9.928 | 9.935 | 9.912 | 9.912 | 12,834 | -0.13(-1.27%) |
Nov 12, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 7,812 | -0.05(-0.50%) |
Nov 11, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 16,182 | -0.15(-1.49%) |
Nov 10, 2003 | 10.12 | 10.42 | 10.15 | 10.24 | 74,774 | +0.13(+1.24%) |
Nov 07, 2003 | 9.975 | 10.05 | 9.975 | 10.12 | 23,994 | +0.15(+1.49%) |
Nov 06, 2003 | 9.901 | 9.967 | 9.937 | 9.967 | 15,624 | +0.07(+0.67%) |
Nov 05, 2003 | 9.770 | 9.901 | 9.770 | 9.901 | 18,414 | +0.14(+1.47%) |
Nov 04, 2003 | 9.758 | 9.758 | 9.758 | 9.758 | 0 | +0.00(+0.00%) |