Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.31 | 11.90 | 11.11 | 11.67 | 1,750,618 | +0.35(+3.08%) |
Jan 29, 2004 | 11.40 | 11.40 | 11.03 | 11.32 | 919,717 | -0.10(-0.88%) |
Jan 28, 2004 | 11.78 | 11.87 | 11.38 | 11.42 | 731,880 | -0.37(-3.14%) |
Jan 27, 2004 | 11.66 | 12.03 | 11.54 | 11.79 | 1,222,636 | +0.14(+1.23%) |
Jan 26, 2004 | 12.16 | 12.22 | 11.48 | 11.65 | 2,012,152 | -0.65(-5.25%) |
Jan 23, 2004 | 12.27 | 13.07 | 12.16 | 12.29 | 4,579,688 | +0.35(+2.97%) |
Jan 22, 2004 | 10.35 | 12.46 | 10.35 | 11.94 | 5,405,676 | +1.59(+15.34%) |
Jan 21, 2004 | 10.24 | 10.38 | 10.21 | 10.35 | 1,386,662 | +0.04(+0.36%) |
Jan 20, 2004 | 10.32 | 10.37 | 9.917 | 10.31 | 2,038,419 | -0.27(-2.55%) |
Jan 16, 2004 | 10.58 | 10.69 | 10.56 | 10.58 | 589,775 | -0.01(-0.05%) |
Jan 15, 2004 | 10.58 | 10.68 | 10.58 | 10.59 | 651,946 | -0.04(-0.35%) |
Jan 14, 2004 | 10.56 | 10.66 | 10.48 | 10.63 | 832,035 | +0.10(+0.90%) |
Jan 13, 2004 | 10.69 | 10.69 | 10.44 | 10.53 | 1,091,679 | -0.21(-1.97%) |
Jan 12, 2004 | 10.80 | 10.85 | 10.64 | 10.74 | 522,313 | +0.00(+0.00%) |
Jan 09, 2004 | 10.87 | 10.90 | 10.74 | 10.74 | 421,592 | -0.24(-2.17%) |
Jan 08, 2004 | 10.85 | 11.00 | 10.73 | 10.98 | 935,590 | +0.11(+0.97%) |
Jan 07, 2004 | 10.80 | 10.87 | 10.70 | 10.87 | 839,782 | +0.03(+0.24%) |
Jan 06, 2004 | 11.03 | 11.03 | 10.82 | 10.85 | 1,709,989 | -0.24(-2.15%) |
Jan 05, 2004 | 10.64 | 11.09 | 10.62 | 11.09 | 2,721,735 | +0.52(+4.91%) |
Jan 02, 2004 | 10.69 | 10.74 | 10.53 | 10.57 | 1,202,983 | -0.05(-0.45%) |
Dec 31, 2003 | 10.64 | 10.75 | 10.62 | 10.62 | 845,640 | -0.03(-0.25%) |
Dec 30, 2003 | 10.44 | 10.64 | 10.43 | 10.64 | 934,456 | +0.20(+1.93%) |
Dec 29, 2003 | 10.38 | 10.45 | 10.34 | 10.44 | 317,847 | +0.05(+0.51%) |
Dec 26, 2003 | 10.26 | 10.39 | 10.26 | 10.39 | 229,031 | +0.13(+1.29%) |
Dec 24, 2003 | 10.21 | 10.28 | 10.16 | 10.26 | 344,870 | -0.01(-0.10%) |
Dec 23, 2003 | 10.27 | 10.29 | 10.19 | 10.27 | 646,277 | +0.03(+0.31%) |
Dec 22, 2003 | 10.17 | 10.24 | 10.17 | 10.23 | 963,747 | +0.06(+0.62%) |
Dec 19, 2003 | 10.19 | 10.28 | 10.05 | 10.17 | 896,662 | +0.01(+0.10%) |
Dec 18, 2003 | 9.763 | 10.15 | 9.763 | 10.16 | 721,487 | +0.34(+3.50%) |
Dec 17, 2003 | 9.726 | 9.853 | 9.668 | 9.816 | 636,451 | -0.03(-0.27%) |
Dec 16, 2003 | 9.716 | 9.795 | 9.679 | 9.843 | 388,333 | +0.07(+0.76%) |
Dec 15, 2003 | 9.869 | 10.03 | 9.748 | 9.769 | 693,897 | -0.06(-0.65%) |
Dec 12, 2003 | 9.716 | 9.986 | 9.716 | 9.832 | 1,475,855 | +0.07(+0.70%) |
Dec 11, 2003 | 9.631 | 9.774 | 9.509 | 9.763 | 863,404 | +0.09(+0.93%) |
Dec 10, 2003 | 9.742 | 9.742 | 9.541 | 9.673 | 1,106,797 | -0.11(-1.08%) |
Dec 09, 2003 | 9.631 | 9.885 | 9.631 | 9.779 | 1,421,243 | +0.25(+2.61%) |
Dec 08, 2003 | 9.181 | 9.584 | 9.181 | 9.531 | 933,889 | +0.31(+3.33%) |
Dec 05, 2003 | 9.076 | 9.282 | 9.076 | 9.224 | 298,005 | +0.21(+2.29%) |
Dec 04, 2003 | 9.049 | 9.123 | 8.996 | 9.017 | 519,667 | -0.08(-0.93%) |
Dec 03, 2003 | 9.314 | 9.314 | 9.102 | 9.102 | 457,307 | -0.13(-1.43%) |
Dec 02, 2003 | 9.208 | 9.356 | 9.123 | 9.234 | 1,176,527 | +0.10(+1.04%) |
Dec 01, 2003 | 9.118 | 9.165 | 9.049 | 9.139 | 402,317 | +0.07(+0.82%) |
Nov 28, 2003 | 8.943 | 9.086 | 8.943 | 9.065 | 187,080 | +0.07(+0.76%) |
Nov 26, 2003 | 9.076 | 9.086 | 8.885 | 8.996 | 487,164 | -0.06(-0.70%) |
Nov 25, 2003 | 8.885 | 9.107 | 8.806 | 9.060 | 754,179 | +0.17(+1.97%) |
Nov 24, 2003 | 8.843 | 8.885 | 8.732 | 8.885 | 760,982 | +0.09(+1.02%) |
Nov 21, 2003 | 8.769 | 8.811 | 8.726 | 8.795 | 452,205 | +0.03(+0.30%) |
Nov 20, 2003 | 8.758 | 8.880 | 8.705 | 8.769 | 969,605 | -0.11(-1.19%) |
Nov 19, 2003 | 8.890 | 8.896 | 8.890 | 8.874 | 670,465 | +0.01(+0.06%) |
Nov 18, 2003 | 8.753 | 8.933 | 8.753 | 8.869 | 614,719 | +0.08(+0.96%) |
Nov 17, 2003 | 8.721 | 8.784 | 8.710 | 8.784 | 605,648 | -0.05(-0.54%) |
Nov 14, 2003 | 8.827 | 8.906 | 8.758 | 8.832 | 397,403 | -0.05(-0.54%) |
Nov 13, 2003 | 8.911 | 8.949 | 8.753 | 8.880 | 541,021 | -0.03(-0.36%) |
Nov 12, 2003 | 8.673 | 8.911 | 8.673 | 8.911 | 755,880 | +0.34(+3.95%) |
Nov 11, 2003 | 8.721 | 8.721 | 8.530 | 8.573 | 706,747 | -0.21(-2.41%) |
Nov 10, 2003 | 8.917 | 8.917 | 8.732 | 8.784 | 456,173 | -0.21(-2.30%) |
Nov 07, 2003 | 8.991 | 9.049 | 8.991 | 8.991 | 428,584 | -0.01(-0.06%) |
Nov 06, 2003 | 8.938 | 9.007 | 8.917 | 8.996 | 391,545 | +0.06(+0.71%) |
Nov 05, 2003 | 8.980 | 9.017 | 8.795 | 8.933 | 583,539 | -0.06(-0.65%) |
Nov 04, 2003 | 8.980 | 9.017 | 8.917 | 8.991 | 663,180 | +0.04(+0.41%) |