Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.28 | 11.45 | 10.52 | 11.45 | 5,800 | -0.15(-1.29%) |
Jan 29, 2004 | 11.50 | 11.60 | 11.50 | 11.60 | 3,100 | +0.06(+0.52%) |
Jan 28, 2004 | 11.72 | 11.74 | 11.32 | 11.54 | 5,800 | +0.01(+0.09%) |
Jan 27, 2004 | 11.96 | 11.96 | 10.84 | 11.53 | 3,300 | -0.19(-1.62%) |
Jan 26, 2004 | 11.50 | 11.72 | 11.50 | 11.72 | 2,300 | +0.72(+6.55%) |
Jan 23, 2004 | 11.15 | 11.75 | 11.00 | 11.00 | 3,900 | -0.73(-6.22%) |
Jan 22, 2004 | 11.22 | 11.73 | 11.22 | 11.73 | 2,400 | +0.21(+1.82%) |
Jan 21, 2004 | 11.75 | 11.75 | 11.52 | 11.52 | 3,300 | -0.04(-0.35%) |
Jan 20, 2004 | 10.75 | 11.80 | 10.75 | 11.56 | 11,900 | +0.15(+1.30%) |
Jan 16, 2004 | 10.75 | 11.80 | 10.75 | 11.41 | 6,300 | +0.26(+2.34%) |
Jan 15, 2004 | 10.34 | 11.15 | 10.34 | 11.15 | 7,614 | +0.34(+3.15%) |
Jan 14, 2004 | 10.53 | 10.83 | 10.52 | 10.81 | 1,400 | +0.10(+0.93%) |
Jan 13, 2004 | 10.88 | 10.88 | 10.49 | 10.71 | 6,725 | -0.23(-2.10%) |
Jan 12, 2004 | 10.18 | 10.98 | 10.18 | 10.94 | 2,794 | -0.06(-0.55%) |
Jan 09, 2004 | 10.21 | 11.00 | 10.21 | 11.00 | 10,902 | +0.78(+7.63%) |
Jan 08, 2004 | 10.40 | 10.40 | 10.05 | 10.22 | 15,441 | +0.11(+1.09%) |
Jan 07, 2004 | 10.00 | 10.37 | 10.00 | 10.11 | 9,705 | -0.18(-1.75%) |
Jan 06, 2004 | 9.850 | 10.29 | 9.850 | 10.29 | 9,000 | +0.29(+2.90%) |
Jan 05, 2004 | 9.800 | 10.00 | 9.800 | 10.00 | 8,000 | +0.01(+0.10%) |
Jan 02, 2004 | 9.760 | 10.00 | 9.750 | 9.990 | 7,100 | +0.10(+1.02%) |
Dec 31, 2003 | 10.00 | 10.00 | 9.761 | 9.889 | 5,400 | -0.10(-1.01%) |
Dec 30, 2003 | 9.760 | 10.00 | 9.760 | 9.990 | 7,606 | -0.01(-0.10%) |
Dec 29, 2003 | 9.900 | 10.00 | 9.900 | 10.00 | 3,186 | +0.00(+0.00%) |
Dec 26, 2003 | 10.04 | 10.20 | 9.850 | 10.00 | 19,379 | +0.00(+0.00%) |
Dec 24, 2003 | 9.950 | 10.00 | 9.950 | 10.00 | 2,993 | +0.00(+0.00%) |
Dec 23, 2003 | 10.03 | 10.03 | 9.760 | 10.00 | 7,845 | +0.01(+0.10%) |
Dec 22, 2003 | 9.900 | 10.00 | 9.410 | 9.990 | 17,499 | +0.00(+0.00%) |
Dec 19, 2003 | 9.880 | 10.00 | 9.790 | 9.990 | 13,605 | -0.01(-0.10%) |
Dec 18, 2003 | 10.49 | 10.49 | 9.390 | 10.00 | 11,678 | -0.06(-0.60%) |
Dec 17, 2003 | 10.52 | 10.52 | 10.06 | 10.06 | 1,900 | +0.05(+0.50%) |
Dec 16, 2003 | 10.02 | 10.58 | 10.01 | 10.01 | 2,159 | -0.10(-0.99%) |
Dec 15, 2003 | 10.50 | 10.75 | 10.11 | 10.11 | 3,037 | -0.09(-0.88%) |
Dec 12, 2003 | 10.11 | 10.50 | 10.11 | 10.20 | 8,092 | -0.24(-2.30%) |
Dec 11, 2003 | 10.45 | 10.45 | 10.01 | 10.44 | 6,400 | -0.01(-0.11%) |
Dec 10, 2003 | 10.75 | 10.89 | 10.45 | 10.45 | 4,475 | -0.24(-2.24%) |
Dec 09, 2003 | 10.80 | 10.99 | 10.69 | 10.69 | 1,940 | -0.30(-2.73%) |
Dec 08, 2003 | 11.00 | 11.00 | 10.99 | 10.99 | 1,216 | +0.01(+0.09%) |
Dec 05, 2003 | 11.00 | 10.98 | 10.98 | 10.98 | 1,909 | -0.02(-0.18%) |
Dec 04, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 11,145 | +0.25(+2.33%) |
Dec 03, 2003 | 10.81 | 10.99 | 10.70 | 10.75 | 6,810 | -0.24(-2.18%) |
Dec 02, 2003 | 10.90 | 10.99 | 10.90 | 10.99 | 1,186 | +0.01(+0.09%) |
Dec 01, 2003 | 10.95 | 10.98 | 10.90 | 10.98 | 1,974 | +0.20(+1.86%) |
Nov 28, 2003 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | -0.17(-1.55%) |
Nov 26, 2003 | 10.99 | 10.99 | 10.95 | 10.95 | 500 | -0.05(-0.45%) |
Nov 25, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 1,400 | +0.01(+0.09%) |
Nov 24, 2003 | 11.00 | 11.00 | 10.85 | 10.99 | 900 | +0.14(+1.29%) |
Nov 21, 2003 | 10.99 | 10.85 | 10.80 | 10.85 | 1,900 | -0.14(-1.27%) |
Nov 20, 2003 | 10.80 | 10.99 | 10.80 | 10.99 | 1,510 | +0.03(+0.27%) |
Nov 19, 2003 | 10.96 | 10.96 | 10.96 | 10.96 | 200 | +0.11(+1.01%) |
Nov 18, 2003 | 10.80 | 11.25 | 10.80 | 10.85 | 10,845 | -0.14(-1.27%) |
Nov 17, 2003 | 11.49 | 11.49 | 10.80 | 10.99 | 13,005 | -0.40(-3.51%) |
Nov 14, 2003 | 10.75 | 11.39 | 10.75 | 11.39 | 3,781 | +0.40(+3.64%) |
Nov 13, 2003 | 11.00 | 11.00 | 10.77 | 10.99 | 1,757 | -0.04(-0.36%) |
Nov 12, 2003 | 11.26 | 11.38 | 11.03 | 11.03 | 2,200 | -0.36(-3.16%) |
Nov 11, 2003 | 11.00 | 11.39 | 11.00 | 11.39 | 1,715 | +0.04(+0.35%) |
Nov 10, 2003 | 11.25 | 11.35 | 10.90 | 11.35 | 6,386 | -0.05(-0.44%) |
Nov 07, 2003 | 11.49 | 11.49 | 11.39 | 11.40 | 6,797 | +0.15(+1.33%) |
Nov 06, 2003 | 10.85 | 11.25 | 10.85 | 11.25 | 7,275 | +0.11(+0.99%) |
Nov 05, 2003 | 10.80 | 11.14 | 10.75 | 11.14 | 5,436 | +0.34(+3.15%) |
Nov 04, 2003 | 10.90 | 10.90 | 10.80 | 10.80 | 1,440 | -0.15(-1.37%) |