Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.67 | 10.81 | 10.22 | 10.35 | 15,016,095 | -0.02(-0.19%) |
Jan 29, 2004 | 10.54 | 10.56 | 10.29 | 10.37 | 4,944,193 | -0.15(-1.45%) |
Jan 28, 2004 | 10.52 | 10.58 | 10.44 | 10.52 | 6,509,148 | +0.07(+0.70%) |
Jan 27, 2004 | 10.38 | 10.49 | 10.34 | 10.45 | 6,610,059 | +0.12(+1.15%) |
Jan 26, 2004 | 10.39 | 10.41 | 10.32 | 10.33 | 5,855,117 | -0.03(-0.25%) |
Jan 23, 2004 | 10.46 | 10.47 | 10.35 | 10.36 | 5,465,239 | -0.01(-0.06%) |
Jan 22, 2004 | 10.41 | 10.44 | 10.33 | 10.36 | 4,324,807 | +0.03(+0.32%) |
Jan 21, 2004 | 10.28 | 10.40 | 10.27 | 10.33 | 4,355,217 | +0.12(+1.17%) |
Jan 20, 2004 | 10.18 | 10.27 | 10.17 | 10.21 | 6,897,210 | +0.07(+0.65%) |
Jan 16, 2004 | 10.21 | 10.21 | 10.08 | 10.15 | 6,698,564 | -0.03(-0.33%) |
Jan 15, 2004 | 10.18 | 10.25 | 10.09 | 10.18 | 6,383,728 | +0.03(+0.33%) |
Jan 14, 2004 | 10.03 | 10.17 | 10.03 | 10.15 | 8,430,394 | +0.20(+1.99%) |
Jan 13, 2004 | 9.915 | 9.981 | 9.862 | 9.948 | 3,756,709 | +0.07(+0.67%) |
Jan 12, 2004 | 9.882 | 9.915 | 9.849 | 9.882 | 3,308,131 | -0.02(-0.20%) |
Jan 09, 2004 | 10.09 | 10.11 | 9.915 | 9.901 | 2,551,978 | -0.15(-1.45%) |
Jan 08, 2004 | 10.07 | 10.11 | 10.03 | 10.05 | 2,743,512 | -0.03(-0.33%) |
Jan 07, 2004 | 10.24 | 10.24 | 10.05 | 10.08 | 3,358,359 | -0.13(-1.29%) |
Jan 06, 2004 | 10.20 | 10.27 | 10.17 | 10.21 | 3,282,865 | +0.03(+0.26%) |
Jan 05, 2004 | 10.11 | 10.25 | 10.11 | 10.19 | 4,396,670 | +0.09(+0.92%) |
Jan 02, 2004 | 10.07 | 10.11 | 10.01 | 10.09 | 2,638,516 | +0.03(+0.33%) |
Dec 31, 2003 | 10.03 | 10.07 | 9.994 | 10.06 | 2,069,813 | +0.01(+0.13%) |
Dec 30, 2003 | 10.01 | 10.07 | 10.01 | 10.05 | 2,087,514 | +0.00(+0.00%) |
Dec 29, 2003 | 10.07 | 10.07 | 10.00 | 10.05 | 2,269,820 | +0.02(+0.20%) |
Dec 26, 2003 | 10.07 | 10.07 | 10.01 | 10.03 | 868,713 | -0.02(-0.20%) |
Dec 24, 2003 | 9.981 | 10.07 | 9.974 | 10.05 | 3,816,923 | +0.01(+0.13%) |
Dec 23, 2003 | 10.01 | 10.05 | 9.994 | 10.03 | 2,281,923 | +0.04(+0.40%) |
Dec 22, 2003 | 9.987 | 10.03 | 9.948 | 9.994 | 2,419,749 | +0.00(+0.00%) |
Dec 19, 2003 | 10.05 | 10.07 | 9.928 | 9.994 | 3,427,953 | -0.05(-0.53%) |
Dec 18, 2003 | 9.948 | 10.05 | 9.934 | 10.05 | 3,810,266 | +0.07(+0.66%) |
Dec 17, 2003 | 9.915 | 10.00 | 9.888 | 9.981 | 3,816,620 | +0.09(+0.87%) |
Dec 16, 2003 | 9.895 | 9.941 | 9.835 | 9.895 | 2,922,036 | +0.07(+0.67%) |
Dec 15, 2003 | 9.948 | 9.954 | 9.806 | 9.829 | 3,757,011 | -0.05(-0.47%) |
Dec 12, 2003 | 9.862 | 9.915 | 9.796 | 9.875 | 2,236,536 | +0.01(+0.07%) |
Dec 11, 2003 | 9.882 | 9.921 | 9.822 | 9.868 | 2,322,923 | -0.01(-0.13%) |
Dec 10, 2003 | 9.895 | 10.05 | 9.822 | 9.882 | 4,038,110 | +0.05(+0.54%) |
Dec 09, 2003 | 9.849 | 9.868 | 9.749 | 9.829 | 2,751,985 | +0.03(+0.27%) |
Dec 08, 2003 | 9.650 | 9.816 | 9.611 | 9.802 | 2,258,019 | +0.15(+1.58%) |
Dec 05, 2003 | 9.663 | 9.710 | 9.584 | 9.650 | 1,657,696 | -0.03(-0.34%) |
Dec 04, 2003 | 9.584 | 9.650 | 9.584 | 9.683 | 2,630,952 | +0.15(+1.52%) |
Dec 03, 2003 | 9.452 | 9.558 | 9.406 | 9.538 | 4,375,187 | +0.09(+0.91%) |
Dec 02, 2003 | 9.346 | 9.478 | 9.346 | 9.452 | 3,279,537 | +0.11(+1.20%) |
Dec 01, 2003 | 9.452 | 9.459 | 9.287 | 9.340 | 4,611,050 | -0.11(-1.12%) |
Nov 28, 2003 | 9.373 | 9.452 | 9.353 | 9.445 | 1,781,604 | +0.09(+0.92%) |
Nov 26, 2003 | 9.366 | 9.386 | 9.333 | 9.359 | 1,965,271 | +0.01(+0.14%) |
Nov 25, 2003 | 9.498 | 9.498 | 9.333 | 9.346 | 4,699,101 | -0.13(-1.39%) |
Nov 24, 2003 | 9.406 | 9.492 | 9.353 | 9.478 | 4,209,069 | +0.14(+1.49%) |
Nov 21, 2003 | 9.465 | 9.478 | 9.293 | 9.340 | 2,356,056 | -0.13(-1.33%) |
Nov 20, 2003 | 9.419 | 9.518 | 9.366 | 9.465 | 4,059,896 | +0.05(+0.56%) |
Nov 19, 2003 | 9.419 | 9.445 | 9.359 | 9.412 | 1,855,434 | +0.01(+0.14%) |
Nov 18, 2003 | 9.426 | 9.452 | 9.392 | 9.399 | 3,080,438 | -0.02(-0.21%) |
Nov 17, 2003 | 9.406 | 9.452 | 9.353 | 9.419 | 2,664,538 | +0.01(+0.07%) |
Nov 14, 2003 | 9.432 | 9.472 | 9.379 | 9.412 | 2,390,853 | -0.04(-0.42%) |
Nov 13, 2003 | 9.492 | 9.498 | 9.406 | 9.452 | 4,170,187 | -0.09(-0.97%) |
Nov 12, 2003 | 9.426 | 9.584 | 9.426 | 9.545 | 2,119,134 | +0.12(+1.26%) |
Nov 11, 2003 | 9.373 | 9.452 | 9.353 | 9.426 | 1,507,313 | +0.05(+0.56%) |
Nov 10, 2003 | 9.419 | 9.472 | 9.366 | 9.373 | 1,857,098 | -0.07(-0.70%) |
Nov 07, 2003 | 9.485 | 9.584 | 9.386 | 9.439 | 2,271,635 | -0.05(-0.49%) |
Nov 06, 2003 | 9.445 | 9.485 | 9.346 | 9.485 | 1,847,264 | +0.00(+0.00%) |
Nov 05, 2003 | 9.564 | 9.571 | 9.406 | 9.485 | 1,770,559 | -0.05(-0.49%) |
Nov 04, 2003 | 9.525 | 9.644 | 9.525 | 9.531 | 3,652,318 | -0.11(-1.10%) |