Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.76 | 10.76 | 10.66 | 10.75 | 37,975 | +0.04(+0.35%) |
Jan 29, 2004 | 10.78 | 10.81 | 10.67 | 10.71 | 97,017 | -0.04(-0.35%) |
Jan 28, 2004 | 10.78 | 10.83 | 10.75 | 10.75 | 59,847 | -0.04(-0.35%) |
Jan 27, 2004 | 10.81 | 10.81 | 10.71 | 10.78 | 108,692 | -0.03(-0.28%) |
Jan 26, 2004 | 10.87 | 10.87 | 10.78 | 10.81 | 119,427 | -0.04(-0.41%) |
Jan 23, 2004 | 10.84 | 10.90 | 10.81 | 10.86 | 86,148 | +0.04(+0.34%) |
Jan 22, 2004 | 10.77 | 10.84 | 10.75 | 10.82 | 69,375 | +0.07(+0.69%) |
Jan 21, 2004 | 10.67 | 10.75 | 10.65 | 10.75 | 105,471 | +0.11(+1.05%) |
Jan 20, 2004 | 10.65 | 10.69 | 10.61 | 10.63 | 128,820 | +0.02(+0.21%) |
Jan 16, 2004 | 10.69 | 10.69 | 10.61 | 10.61 | 73,937 | -0.01(-0.14%) |
Jan 15, 2004 | 10.61 | 10.69 | 10.60 | 10.63 | 102,922 | +0.01(+0.14%) |
Jan 14, 2004 | 10.57 | 10.65 | 10.57 | 10.61 | 45,758 | +0.07(+0.64%) |
Jan 13, 2004 | 10.51 | 10.60 | 10.48 | 10.54 | 71,790 | +0.02(+0.21%) |
Jan 12, 2004 | 10.61 | 10.69 | 10.52 | 10.52 | 129,357 | -0.02(-0.21%) |
Jan 09, 2004 | 10.57 | 10.57 | 10.47 | 10.54 | 106,142 | +0.02(+0.21%) |
Jan 08, 2004 | 10.51 | 10.59 | 10.44 | 10.52 | 113,657 | +0.07(+0.64%) |
Jan 07, 2004 | 10.45 | 10.54 | 10.42 | 10.46 | 84,806 | +0.02(+0.21%) |
Jan 06, 2004 | 10.45 | 10.46 | 10.40 | 10.43 | 67,899 | -0.01(-0.14%) |
Jan 05, 2004 | 10.39 | 10.46 | 10.36 | 10.45 | 51,930 | +0.09(+0.86%) |
Jan 02, 2004 | 10.38 | 10.39 | 10.36 | 10.36 | 35,559 | +0.05(+0.51%) |
Dec 31, 2003 | 10.19 | 10.34 | 10.18 | 10.31 | 106,410 | +0.10(+0.95%) |
Dec 30, 2003 | 10.23 | 10.25 | 10.11 | 10.21 | 99,299 | +0.00(+0.00%) |
Dec 29, 2003 | 10.31 | 10.32 | 10.19 | 10.21 | 128,417 | -0.04(-0.44%) |
Dec 26, 2003 | 10.30 | 10.31 | 10.25 | 10.25 | 25,361 | -0.01(-0.15%) |
Dec 24, 2003 | 10.22 | 10.27 | 10.19 | 10.27 | 63,068 | +0.03(+0.29%) |
Dec 23, 2003 | 10.28 | 10.29 | 10.21 | 10.24 | 43,476 | -0.04(-0.43%) |
Dec 22, 2003 | 10.26 | 10.26 | 10.23 | 10.28 | 72,327 | -0.03(-0.29%) |
Dec 19, 2003 | 10.32 | 10.34 | 10.25 | 10.31 | 54,346 | +0.06(+0.58%) |
Dec 18, 2003 | 10.30 | 10.34 | 10.25 | 10.25 | 79,305 | -0.04(-0.43%) |
Dec 17, 2003 | 10.32 | 10.41 | 10.28 | 10.30 | 125,197 | +0.02(+0.22%) |
Dec 16, 2003 | 10.28 | 10.28 | 10.22 | 10.28 | 97,017 | -0.04(-0.36%) |
Dec 15, 2003 | 10.25 | 10.31 | 10.22 | 10.31 | 64,678 | +0.01(+0.07%) |
Dec 12, 2003 | 10.31 | 10.36 | 10.31 | 10.31 | 49,649 | +0.02(+0.22%) |
Dec 11, 2003 | 10.29 | 10.37 | 10.22 | 10.28 | 82,525 | -0.10(-1.00%) |
Dec 10, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 107,216 | +0.00(+0.00%) |
Dec 09, 2003 | 10.40 | 10.40 | 10.32 | 10.39 | 52,601 | -0.01(-0.14%) |
Dec 08, 2003 | 10.43 | 10.43 | 10.38 | 10.40 | 66,288 | +0.01(+0.07%) |
Dec 05, 2003 | 10.34 | 10.41 | 10.29 | 10.40 | 71,387 | +0.07(+0.72%) |
Dec 04, 2003 | 10.25 | 10.32 | 10.25 | 10.32 | 59,176 | +0.01(+0.07%) |
Dec 03, 2003 | 10.33 | 10.33 | 10.25 | 10.31 | 72,595 | +0.03(+0.29%) |
Dec 02, 2003 | 10.26 | 10.28 | 10.23 | 10.28 | 75,279 | +0.07(+0.73%) |
Dec 01, 2003 | 10.23 | 10.26 | 10.21 | 10.21 | 73,132 | -0.01(-0.15%) |
Nov 28, 2003 | 10.21 | 10.22 | 10.17 | 10.22 | 24,153 | +0.04(+0.44%) |
Nov 26, 2003 | 10.21 | 10.21 | 10.18 | 10.18 | 13,284 | +0.01(+0.15%) |
Nov 25, 2003 | 10.22 | 10.22 | 10.15 | 10.16 | 32,473 | +0.00(+0.00%) |
Nov 24, 2003 | 10.12 | 10.17 | 10.08 | 10.16 | 109,631 | +0.05(+0.52%) |
Nov 21, 2003 | 10.13 | 10.19 | 10.11 | 10.11 | 44,013 | -0.02(-0.22%) |
Nov 20, 2003 | 10.12 | 10.23 | 10.10 | 10.13 | 71,253 | -0.02(-0.15%) |
Nov 19, 2003 | 10.34 | 10.34 | 10.12 | 10.15 | 64,812 | -0.10(-0.94%) |
Nov 18, 2003 | 10.20 | 10.25 | 10.11 | 10.25 | 80,244 | +0.07(+0.73%) |
Nov 17, 2003 | 10.14 | 10.25 | 10.14 | 10.17 | 24,153 | +0.04(+0.37%) |
Nov 14, 2003 | 10.13 | 10.16 | 10.12 | 10.13 | 49,917 | +0.03(+0.29%) |
Nov 13, 2003 | 10.28 | 10.28 | 10.11 | 10.11 | 70,985 | -0.10(-0.95%) |
Nov 12, 2003 | 10.19 | 10.21 | 10.18 | 10.20 | 26,837 | -0.04(-0.44%) |
Nov 11, 2003 | 10.25 | 10.27 | 10.18 | 10.25 | 92,052 | -0.11(-1.08%) |
Nov 10, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 23,214 | +0.06(+0.58%) |
Nov 07, 2003 | 10.31 | 10.37 | 10.30 | 10.30 | 39,853 | -0.07(-0.65%) |
Nov 06, 2003 | 10.40 | 10.42 | 10.29 | 10.37 | 61,592 | +0.07(+0.65%) |
Nov 05, 2003 | 10.22 | 10.25 | 10.11 | 10.30 | 127,746 | -0.01(-0.14%) |
Nov 04, 2003 | 10.22 | 10.25 | 10.11 | 10.31 | 79,707 | +0.08(+0.80%) |