Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 9.819 | 9.957 | 9.758 | 9.850 | 8,246,662 | +0.02(+0.21%) |
Jan 29, 2004 | 9.878 | 9.974 | 9.631 | 9.830 | 6,933,501 | +0.01(+0.07%) |
Jan 28, 2004 | 9.984 | 10.14 | 9.754 | 9.823 | 9,961,026 | -0.01(-0.10%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.809 | 9.833 | 9,366,069 | -0.36(-3.54%) |
Jan 26, 2004 | 10.54 | 10.57 | 10.08 | 10.19 | 11,897,990 | -0.26(-2.53%) |
Jan 23, 2004 | 10.81 | 10.83 | 9.970 | 10.46 | 25,373,114 | -0.53(-4.78%) |
Jan 22, 2004 | 11.03 | 11.35 | 10.93 | 10.98 | 7,088,505 | +0.07(+0.60%) |
Jan 21, 2004 | 11.31 | 11.35 | 10.82 | 10.92 | 8,604,744 | -0.47(-4.13%) |
Jan 20, 2004 | 11.62 | 11.65 | 11.32 | 11.39 | 5,531,767 | -0.24(-2.04%) |
Jan 16, 2004 | 11.56 | 11.72 | 11.49 | 11.62 | 4,639,330 | +0.15(+1.35%) |
Jan 15, 2004 | 11.37 | 11.65 | 11.19 | 11.47 | 5,370,085 | +0.07(+0.63%) |
Jan 14, 2004 | 11.27 | 11.48 | 11.24 | 11.40 | 6,654,620 | +0.13(+1.16%) |
Jan 13, 2004 | 11.92 | 11.93 | 11.14 | 11.27 | 11,071,692 | -0.63(-5.31%) |
Jan 12, 2004 | 11.84 | 11.97 | 11.72 | 11.90 | 5,281,905 | +0.11(+0.93%) |
Jan 09, 2004 | 11.77 | 11.89 | 11.66 | 11.79 | 9,082,290 | -0.10(-0.87%) |
Jan 08, 2004 | 11.88 | 11.91 | 11.65 | 11.89 | 5,961,066 | +0.22(+1.85%) |
Jan 07, 2004 | 11.60 | 11.74 | 11.40 | 11.68 | 5,039,942 | +0.16(+1.43%) |
Jan 06, 2004 | 11.71 | 11.86 | 11.46 | 11.51 | 7,590,519 | -0.21(-1.79%) |
Jan 05, 2004 | 11.65 | 11.74 | 11.59 | 11.72 | 8,471,593 | +0.18(+1.58%) |
Jan 02, 2004 | 11.63 | 11.71 | 11.49 | 11.54 | 8,322,999 | +0.09(+0.75%) |
Dec 31, 2003 | 11.46 | 11.62 | 11.36 | 11.45 | 4,222,976 | -0.05(-0.42%) |
Dec 30, 2003 | 11.55 | 11.57 | 11.34 | 11.50 | 4,116,583 | -0.00(-0.03%) |
Dec 29, 2003 | 11.22 | 11.58 | 11.16 | 11.50 | 5,467,606 | +0.42(+3.78%) |
Dec 26, 2003 | 11.18 | 11.24 | 11.03 | 11.09 | 1,610,753 | +0.36(+3.36%) |
Dec 24, 2003 | 11.20 | 11.24 | 10.64 | 10.73 | 1,680,857 | -0.51(-4.55%) |
Dec 23, 2003 | 11.22 | 11.30 | 11.01 | 11.24 | 5,034,406 | +0.03(+0.24%) |
Dec 22, 2003 | 11.22 | 11.26 | 11.04 | 11.21 | 3,062,884 | -0.08(-0.73%) |
Dec 19, 2003 | 11.06 | 11.32 | 11.02 | 11.29 | 8,615,932 | +0.10(+0.92%) |
Dec 18, 2003 | 10.84 | 11.24 | 10.74 | 11.19 | 7,416,198 | +0.58(+5.47%) |
Dec 17, 2003 | 10.64 | 10.94 | 10.33 | 10.61 | 7,223,725 | -0.11(-0.99%) |
Dec 16, 2003 | 10.92 | 10.94 | 10.36 | 10.72 | 8,240,243 | -0.20(-1.85%) |
Dec 15, 2003 | 11.53 | 11.66 | 10.85 | 10.92 | 8,395,271 | -0.29(-2.57%) |
Dec 12, 2003 | 11.02 | 11.25 | 10.81 | 11.21 | 7,857,644 | +0.20(+1.84%) |
Dec 11, 2003 | 10.86 | 11.12 | 10.74 | 11.00 | 9,100,057 | +0.11(+1.04%) |
Dec 10, 2003 | 10.30 | 11.01 | 10.30 | 10.89 | 11,650,806 | +0.32(+2.99%) |
Dec 09, 2003 | 11.17 | 11.21 | 10.51 | 10.57 | 10,019,546 | -0.48(-4.35%) |
Dec 08, 2003 | 11.15 | 11.35 | 10.87 | 11.05 | 9,829,973 | -0.08(-0.71%) |
Dec 05, 2003 | 11.84 | 11.69 | 11.03 | 11.13 | 17,540,428 | -0.71(-5.97%) |
Dec 04, 2003 | 12.15 | 12.32 | 11.39 | 11.84 | 11,141,528 | -0.40(-3.25%) |
Dec 03, 2003 | 12.44 | 12.52 | 12.21 | 12.24 | 16,690,561 | -0.13(-1.03%) |
Dec 02, 2003 | 12.01 | 12.53 | 12.01 | 12.37 | 11,417,053 | +0.33(+2.71%) |
Dec 01, 2003 | 11.92 | 12.11 | 11.77 | 12.04 | 7,494,740 | +0.21(+1.74%) |
Nov 28, 2003 | 11.72 | 11.84 | 11.66 | 11.83 | 1,283,398 | +0.08(+0.64%) |
Nov 26, 2003 | 11.91 | 11.96 | 11.59 | 11.76 | 5,100,093 | -0.03(-0.23%) |
Nov 25, 2003 | 11.58 | 11.92 | 11.52 | 11.79 | 8,257,716 | +0.26(+2.23%) |
Nov 24, 2003 | 11.29 | 11.61 | 11.15 | 11.53 | 9,407,547 | +0.39(+3.54%) |
Nov 21, 2003 | 11.15 | 11.31 | 11.06 | 11.13 | 7,254,038 | -0.01(-0.12%) |
Nov 20, 2003 | 10.98 | 11.57 | 10.98 | 11.15 | 11,458,251 | -0.11(-0.98%) |
Nov 19, 2003 | 11.00 | 11.29 | 10.85 | 11.26 | 13,706,449 | +0.30(+2.69%) |
Nov 18, 2003 | 11.33 | 11.43 | 10.93 | 10.96 | 10,404,031 | -0.24(-2.14%) |
Nov 17, 2003 | 11.17 | 11.46 | 10.94 | 11.20 | 7,658,854 | -0.01(-0.06%) |
Nov 14, 2003 | 11.70 | 11.80 | 11.14 | 11.21 | 8,792,345 | -0.49(-4.22%) |
Nov 13, 2003 | 11.81 | 12.19 | 11.52 | 11.70 | 10,566,703 | -0.25(-2.10%) |
Nov 12, 2003 | 11.37 | 11.98 | 11.32 | 11.95 | 8,770,304 | +0.64(+5.67%) |
Nov 11, 2003 | 11.33 | 11.45 | 11.17 | 11.31 | 12,237,360 | -0.03(-0.27%) |
Nov 10, 2003 | 11.83 | 11.84 | 11.30 | 11.34 | 11,998,987 | -0.47(-3.98%) |
Nov 07, 2003 | 11.99 | 12.00 | 11.75 | 11.81 | 7,675,377 | -0.13(-1.06%) |
Nov 06, 2003 | 11.69 | 11.96 | 11.53 | 11.94 | 9,333,477 | +0.25(+2.14%) |
Nov 05, 2003 | 11.60 | 11.72 | 11.47 | 11.69 | 10,964,346 | +0.08(+0.65%) |
Nov 04, 2003 | 11.12 | 11.77 | 11.12 | 11.61 | 10,812,754 | +0.02(+0.15%) |