Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.34 | 10.45 | 10.29 | 10.38 | 1,983,882 | +0.05(+0.45%) |
Jan 29, 2004 | 10.45 | 10.45 | 10.23 | 10.33 | 3,104,578 | -0.11(-1.08%) |
Jan 28, 2004 | 10.49 | 10.62 | 10.39 | 10.45 | 4,738,939 | -0.08(-0.76%) |
Jan 27, 2004 | 10.46 | 10.61 | 10.40 | 10.53 | 2,143,508 | +0.13(+1.28%) |
Jan 26, 2004 | 10.38 | 10.48 | 10.29 | 10.39 | 4,410,500 | +0.01(+0.13%) |
Jan 23, 2004 | 10.41 | 10.53 | 10.19 | 10.38 | 2,718,764 | -0.13(-1.26%) |
Jan 22, 2004 | 10.42 | 10.64 | 10.36 | 10.51 | 4,638,043 | +0.09(+0.89%) |
Jan 21, 2004 | 10.20 | 10.47 | 10.10 | 10.42 | 4,657,469 | +0.26(+2.55%) |
Jan 20, 2004 | 10.13 | 10.23 | 10.09 | 10.16 | 3,280,166 | +0.11(+1.12%) |
Jan 16, 2004 | 10.07 | 10.07 | 9.947 | 10.05 | 3,797,295 | -0.03(-0.26%) |
Jan 15, 2004 | 10.33 | 10.33 | 10.00 | 10.07 | 4,394,538 | -0.35(-3.38%) |
Jan 14, 2004 | 10.33 | 10.46 | 10.25 | 10.43 | 2,924,772 | +0.18(+1.75%) |
Jan 13, 2004 | 10.47 | 10.54 | 10.20 | 10.25 | 4,468,478 | -0.21(-2.03%) |
Jan 12, 2004 | 10.47 | 10.50 | 10.31 | 10.46 | 2,489,113 | +0.06(+0.58%) |
Jan 09, 2004 | 10.39 | 10.57 | 10.38 | 10.40 | 1,635,113 | +0.01(+0.06%) |
Jan 08, 2004 | 10.46 | 10.46 | 10.35 | 10.39 | 3,119,637 | +0.01(+0.06%) |
Jan 07, 2004 | 10.23 | 10.44 | 10.06 | 10.39 | 3,331,970 | +0.05(+0.45%) |
Jan 06, 2004 | 10.56 | 10.70 | 10.21 | 10.34 | 4,168,501 | -0.24(-2.26%) |
Jan 05, 2004 | 10.72 | 10.89 | 10.55 | 10.58 | 4,167,748 | -0.11(-1.06%) |
Jan 02, 2004 | 10.47 | 10.78 | 10.43 | 10.69 | 2,709,578 | +0.22(+2.09%) |
Dec 31, 2003 | 10.48 | 10.59 | 10.41 | 10.47 | 1,480,758 | -0.01(-0.13%) |
Dec 30, 2003 | 10.43 | 10.50 | 10.43 | 10.49 | 1,335,589 | +0.06(+0.57%) |
Dec 29, 2003 | 10.22 | 10.44 | 10.22 | 10.43 | 1,669,448 | +0.20(+1.95%) |
Dec 26, 2003 | 10.15 | 10.25 | 10.14 | 10.23 | 618,174 | +0.07(+0.65%) |
Dec 24, 2003 | 10.17 | 10.19 | 10.09 | 10.16 | 501,165 | -0.01(-0.13%) |
Dec 23, 2003 | 10.16 | 10.21 | 10.10 | 10.17 | 2,626,603 | +0.14(+1.39%) |
Dec 22, 2003 | 9.908 | 10.08 | 9.888 | 10.03 | 1,655,443 | +0.07(+0.73%) |
Dec 19, 2003 | 10.12 | 10.12 | 9.901 | 9.961 | 2,111,131 | -0.10(-0.99%) |
Dec 18, 2003 | 9.894 | 10.08 | 9.874 | 10.06 | 2,108,270 | +0.13(+1.27%) |
Dec 17, 2003 | 9.795 | 9.934 | 9.669 | 9.934 | 1,849,103 | +0.17(+1.77%) |
Dec 16, 2003 | 9.808 | 9.815 | 9.523 | 9.762 | 3,522,467 | +0.01(+0.07%) |
Dec 15, 2003 | 9.841 | 9.921 | 9.742 | 9.755 | 1,811,305 | -0.09(-0.88%) |
Dec 12, 2003 | 9.861 | 9.954 | 9.788 | 9.841 | 1,454,254 | +0.05(+0.47%) |
Dec 11, 2003 | 9.695 | 9.835 | 9.695 | 9.795 | 1,594,002 | +0.05(+0.55%) |
Dec 10, 2003 | 9.868 | 9.868 | 9.662 | 9.742 | 2,418,637 | -0.13(-1.28%) |
Dec 09, 2003 | 9.848 | 9.908 | 9.821 | 9.868 | 1,645,354 | +0.02(+0.20%) |
Dec 08, 2003 | 9.861 | 9.974 | 9.768 | 9.848 | 1,701,223 | -0.11(-1.13%) |
Dec 05, 2003 | 9.961 | 10.06 | 9.881 | 9.961 | 1,089,674 | +0.05(+0.47%) |
Dec 04, 2003 | 9.894 | 10.07 | 9.835 | 9.914 | 2,156,910 | +0.01(+0.13%) |
Dec 03, 2003 | 9.855 | 10.05 | 9.855 | 9.901 | 2,882,607 | +0.13(+1.36%) |
Dec 02, 2003 | 10.07 | 9.795 | 9.370 | 9.768 | 4,928,231 | -0.31(-3.03%) |
Dec 01, 2003 | 9.908 | 10.15 | 9.815 | 10.07 | 2,300,724 | +0.16(+1.61%) |
Nov 28, 2003 | 9.828 | 9.914 | 9.768 | 9.914 | 585,044 | +0.09(+0.88%) |
Nov 26, 2003 | 9.742 | 9.841 | 9.642 | 9.828 | 1,690,531 | +0.16(+1.65%) |
Nov 25, 2003 | 9.762 | 9.861 | 9.596 | 9.669 | 2,211,123 | -0.13(-1.29%) |
Nov 24, 2003 | 9.629 | 9.855 | 9.596 | 9.795 | 1,906,629 | +0.28(+2.93%) |
Nov 21, 2003 | 9.483 | 9.569 | 9.376 | 9.516 | 1,928,916 | +0.01(+0.14%) |
Nov 20, 2003 | 9.403 | 9.649 | 9.403 | 9.503 | 3,042,233 | +0.10(+1.06%) |
Nov 19, 2003 | 9.682 | 9.682 | 9.403 | 9.403 | 2,888,028 | -0.31(-3.21%) |
Nov 18, 2003 | 9.695 | 9.894 | 9.496 | 9.715 | 5,443,553 | +0.31(+3.32%) |
Nov 17, 2003 | 9.356 | 9.556 | 9.297 | 9.403 | 3,713,115 | -0.19(-1.94%) |
Nov 14, 2003 | 9.722 | 9.728 | 9.496 | 9.589 | 5,161,346 | -0.13(-1.30%) |
Nov 13, 2003 | 9.901 | 9.901 | 9.695 | 9.715 | 2,450,713 | -0.15(-1.55%) |
Nov 12, 2003 | 9.801 | 9.914 | 9.728 | 9.868 | 2,882,758 | +0.07(+0.75%) |
Nov 11, 2003 | 9.894 | 9.894 | 9.735 | 9.795 | 2,473,151 | -0.05(-0.47%) |
Nov 10, 2003 | 9.894 | 9.954 | 9.835 | 9.841 | 2,751,593 | -0.05(-0.54%) |
Nov 07, 2003 | 9.994 | 10.19 | 9.821 | 9.894 | 6,207,499 | -0.32(-3.12%) |
Nov 06, 2003 | 9.961 | 10.58 | 9.874 | 10.21 | 9,304,849 | -0.74(-6.73%) |
Nov 05, 2003 | 11.00 | 11.03 | 10.66 | 10.95 | 2,600,249 | -0.17(-1.55%) |
Nov 04, 2003 | 11.00 | 11.16 | 11.00 | 11.12 | 1,653,787 | +0.07(+0.66%) |