Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.09 | 10.35 | 9.929 | 10.07 | 5,432,100 | -0.37(-3.53%) |
Jan 29, 2004 | 10.72 | 10.78 | 9.911 | 10.44 | 11,623,500 | -0.23(-2.13%) |
Jan 28, 2004 | 11.18 | 11.18 | 10.57 | 10.67 | 10,759,350 | -1.08(-9.19%) |
Jan 27, 2004 | 11.76 | 11.82 | 11.64 | 11.75 | 4,228,200 | +0.04(+0.34%) |
Jan 26, 2004 | 11.80 | 11.80 | 11.50 | 11.71 | 3,624,750 | -0.13(-1.09%) |
Jan 23, 2004 | 12.16 | 12.22 | 11.64 | 11.84 | 4,631,250 | -0.16(-1.37%) |
Jan 22, 2004 | 11.87 | 12.15 | 11.76 | 12.00 | 5,756,700 | +0.29(+2.47%) |
Jan 21, 2004 | 11.40 | 11.76 | 11.40 | 11.71 | 2,785,950 | +0.15(+1.31%) |
Jan 20, 2004 | 11.40 | 11.56 | 11.32 | 11.56 | 4,500,450 | +0.29(+2.56%) |
Jan 16, 2004 | 11.13 | 11.36 | 11.02 | 11.27 | 3,674,850 | +0.25(+2.30%) |
Jan 15, 2004 | 11.10 | 11.25 | 10.89 | 11.02 | 2,515,395 | -0.14(-1.27%) |
Jan 14, 2004 | 11.06 | 11.33 | 10.94 | 11.16 | 3,303,534 | +0.07(+0.64%) |
Jan 13, 2004 | 10.85 | 11.17 | 10.79 | 11.09 | 3,991,950 | +0.23(+2.09%) |
Jan 12, 2004 | 11.00 | 11.00 | 10.70 | 10.86 | 4,527,015 | -0.06(-0.57%) |
Jan 09, 2004 | 11.52 | 11.53 | 10.85 | 10.92 | 9,310,920 | -0.48(-4.25%) |
Jan 08, 2004 | 12.77 | 12.80 | 11.11 | 11.41 | 18,592,216 | -1.44(-11.24%) |
Jan 07, 2004 | 12.88 | 13.05 | 12.44 | 12.85 | 6,437,112 | +0.21(+1.69%) |
Jan 06, 2004 | 11.78 | 12.69 | 11.68 | 12.64 | 5,161,350 | +0.87(+7.36%) |
Jan 05, 2004 | 11.91 | 12.00 | 11.67 | 11.77 | 2,130,600 | -0.09(-0.79%) |
Jan 02, 2004 | 11.84 | 12.03 | 11.73 | 11.87 | 1,970,100 | +0.08(+0.68%) |
Dec 31, 2003 | 11.71 | 11.80 | 11.64 | 11.79 | 1,969,200 | +0.16(+1.42%) |
Dec 30, 2003 | 11.79 | 11.93 | 11.54 | 11.62 | 2,202,561 | -0.23(-1.95%) |
Dec 29, 2003 | 11.89 | 12.04 | 11.71 | 11.85 | 1,640,178 | -0.08(-0.67%) |
Dec 26, 2003 | 11.82 | 12.16 | 11.78 | 11.93 | 554,386 | +0.16(+1.40%) |
Dec 24, 2003 | 11.86 | 11.96 | 11.69 | 11.77 | 719,860 | -0.12(-0.97%) |
Dec 23, 2003 | 11.69 | 11.91 | 11.53 | 11.88 | 2,163,033 | +0.26(+2.22%) |
Dec 22, 2003 | 11.78 | 11.83 | 11.49 | 11.63 | 3,553,201 | -0.28(-2.39%) |
Dec 19, 2003 | 11.88 | 11.96 | 11.53 | 11.91 | 3,508,680 | -0.01(-0.07%) |
Dec 18, 2003 | 12.13 | 12.17 | 11.83 | 11.92 | 2,938,507 | -0.13(-1.07%) |
Dec 17, 2003 | 12.00 | 12.10 | 11.89 | 12.05 | 2,350,695 | -0.08(-0.66%) |
Dec 16, 2003 | 11.88 | 12.44 | 11.68 | 12.13 | 3,256,989 | +0.12(+0.96%) |
Dec 15, 2003 | 12.84 | 12.87 | 11.91 | 12.01 | 3,983,728 | -0.17(-1.39%) |
Dec 12, 2003 | 12.38 | 12.53 | 12.11 | 12.18 | 2,145,922 | +0.00(+0.00%) |
Dec 11, 2003 | 11.93 | 12.32 | 11.82 | 12.18 | 3,181,950 | +0.10(+0.81%) |
Dec 10, 2003 | 12.59 | 12.59 | 11.91 | 12.08 | 5,268,958 | -0.21(-1.70%) |
Dec 09, 2003 | 12.46 | 12.82 | 12.25 | 12.29 | 7,700,067 | -0.06(-0.50%) |
Dec 08, 2003 | 11.88 | 12.40 | 11.78 | 12.36 | 16,080,192 | +0.86(+7.50%) |
Dec 05, 2003 | 13.95 | 12.56 | 11.31 | 11.49 | 33,439,854 | -2.45(-17.59%) |
Dec 04, 2003 | 14.55 | 14.67 | 13.50 | 13.95 | 7,141,137 | -0.61(-4.18%) |
Dec 03, 2003 | 15.47 | 15.48 | 14.44 | 14.56 | 4,457,689 | -0.84(-5.48%) |
Dec 02, 2003 | 16.16 | 16.17 | 15.28 | 15.40 | 2,244,948 | -0.69(-4.31%) |
Dec 01, 2003 | 16.32 | 16.42 | 15.90 | 16.09 | 1,346,199 | -0.08(-0.47%) |
Nov 28, 2003 | 15.76 | 16.22 | 15.69 | 16.17 | 716,505 | +0.31(+1.95%) |
Nov 26, 2003 | 15.92 | 16.02 | 15.34 | 15.86 | 2,928,277 | -0.06(-0.38%) |
Nov 25, 2003 | 16.22 | 16.40 | 15.67 | 15.92 | 2,840,500 | -0.20(-1.21%) |
Nov 24, 2003 | 15.75 | 16.18 | 15.56 | 16.12 | 1,746,108 | +0.57(+3.69%) |
Nov 21, 2003 | 15.33 | 15.50 | 15.28 | 15.54 | 1,725,856 | +5.44(+53.92%) |
Nov 20, 2003 | 10.22 | 10.45 | 10.01 | 10.10 | 3,237,698 | -0.24(-2.35%) |
Nov 19, 2003 | 10.44 | 10.46 | 10.12 | 10.34 | 2,728,471 | -0.02(-0.19%) |
Nov 18, 2003 | 10.70 | 10.71 | 10.31 | 10.36 | 2,101,394 | -0.28(-2.60%) |
Nov 17, 2003 | 10.72 | 10.74 | 10.47 | 10.64 | 2,147,026 | -0.19(-1.73%) |
Nov 14, 2003 | 10.96 | 11.20 | 10.76 | 10.82 | 2,462,523 | -0.09(-0.81%) |
Nov 13, 2003 | 10.49 | 10.99 | 10.48 | 10.91 | 2,704,079 | +0.39(+3.66%) |
Nov 12, 2003 | 10.17 | 10.54 | 10.17 | 10.53 | 3,198,978 | +0.33(+3.23%) |
Nov 11, 2003 | 10.32 | 10.46 | 10.15 | 10.20 | 4,159,498 | -0.13(-1.22%) |
Nov 10, 2003 | 10.90 | 10.91 | 10.28 | 10.32 | 4,463,946 | -0.58(-5.29%) |
Nov 07, 2003 | 10.92 | 11.07 | 10.88 | 10.90 | 3,026,479 | -0.00(-0.02%) |
Nov 06, 2003 | 10.96 | 11.12 | 10.83 | 10.90 | 2,251,959 | -0.09(-0.79%) |
Nov 05, 2003 | 10.95 | 11.12 | 10.82 | 10.99 | 2,841,876 | +0.03(+0.25%) |
Nov 04, 2003 | 10.76 | 11.10 | 10.64 | 10.96 | 5,121,733 | +0.14(+1.31%) |