Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.16 | 10.30 | 10.08 | 10.24 | 108,202 | +0.08(+0.74%) |
Jan 29, 2004 | 10.47 | 10.47 | 10.16 | 10.16 | 76,661 | -0.31(-3.01%) |
Jan 28, 2004 | 10.57 | 10.59 | 10.44 | 10.48 | 65,709 | -0.09(-0.86%) |
Jan 27, 2004 | 10.61 | 10.63 | 10.57 | 10.57 | 114,554 | -0.04(-0.41%) |
Jan 26, 2004 | 10.68 | 10.70 | 10.56 | 10.61 | 315,845 | -0.10(-0.89%) |
Jan 23, 2004 | 10.71 | 10.71 | 10.59 | 10.71 | 184,644 | +0.00(+0.00%) |
Jan 22, 2004 | 10.75 | 10.78 | 10.52 | 10.71 | 127,696 | -0.01(-0.11%) |
Jan 21, 2004 | 10.96 | 10.96 | 10.72 | 10.72 | 122,439 | -0.24(-2.15%) |
Jan 20, 2004 | 10.88 | 10.99 | 10.87 | 10.96 | 149,161 | +0.08(+0.73%) |
Jan 16, 2004 | 10.81 | 10.88 | 10.81 | 10.88 | 117,182 | +0.10(+0.93%) |
Jan 15, 2004 | 10.67 | 10.77 | 10.48 | 10.77 | 62,862 | +0.13(+1.22%) |
Jan 14, 2004 | 10.55 | 10.68 | 10.55 | 10.64 | 74,471 | -0.06(-0.58%) |
Jan 13, 2004 | 10.65 | 10.76 | 10.65 | 10.71 | 107,983 | +0.06(+0.54%) |
Jan 12, 2004 | 10.49 | 10.65 | 10.42 | 10.65 | 81,699 | +0.18(+1.74%) |
Jan 09, 2004 | 10.52 | 10.52 | 10.46 | 10.47 | 202,167 | -0.07(-0.65%) |
Jan 08, 2004 | 10.30 | 10.57 | 10.22 | 10.53 | 330,082 | +0.24(+2.37%) |
Jan 07, 2004 | 10.11 | 10.32 | 10.11 | 10.29 | 70,747 | +0.17(+1.65%) |
Jan 06, 2004 | 10.22 | 10.22 | 10.11 | 10.12 | 193,187 | -0.13(-1.27%) |
Jan 05, 2004 | 10.08 | 10.34 | 10.06 | 10.25 | 180,483 | +0.21(+2.09%) |
Jan 02, 2004 | 9.987 | 10.12 | 9.987 | 10.04 | 70,966 | +0.08(+0.80%) |
Dec 31, 2003 | 10.14 | 10.15 | 9.964 | 9.964 | 114,335 | -0.18(-1.80%) |
Dec 30, 2003 | 10.14 | 10.16 | 10.10 | 10.15 | 93,088 | +0.02(+0.23%) |
Dec 29, 2003 | 9.983 | 10.12 | 9.998 | 10.12 | 134,048 | +0.14(+1.42%) |
Dec 26, 2003 | 9.976 | 10.01 | 9.976 | 9.983 | 15,113 | +0.02(+0.23%) |
Dec 24, 2003 | 9.907 | 9.998 | 9.873 | 9.960 | 45,558 | +0.04(+0.41%) |
Dec 23, 2003 | 9.804 | 9.919 | 9.804 | 9.919 | 189,463 | +0.14(+1.47%) |
Dec 22, 2003 | 9.677 | 9.793 | 9.670 | 9.775 | 122,658 | +0.10(+1.01%) |
Dec 19, 2003 | 9.665 | 9.702 | 9.617 | 9.677 | 116,306 | +0.01(+0.12%) |
Dec 18, 2003 | 9.622 | 9.688 | 9.622 | 9.665 | 182,454 | +0.03(+0.36%) |
Dec 17, 2003 | 9.610 | 9.656 | 9.574 | 9.631 | 121,782 | +0.00(+0.05%) |
Dec 16, 2003 | 9.622 | 9.649 | 9.499 | 9.626 | 99,879 | -0.01(-0.09%) |
Dec 15, 2003 | 9.656 | 9.761 | 9.610 | 9.636 | 136,676 | +0.03(+0.26%) |
Dec 12, 2003 | 9.585 | 9.613 | 9.565 | 9.610 | 189,244 | +0.03(+0.26%) |
Dec 11, 2003 | 9.576 | 9.610 | 9.535 | 9.585 | 230,641 | +0.07(+0.70%) |
Dec 10, 2003 | 9.622 | 9.649 | 9.462 | 9.519 | 129,229 | -0.12(-1.21%) |
Dec 09, 2003 | 9.620 | 9.656 | 9.597 | 9.636 | 192,091 | -0.02(-0.21%) |
Dec 08, 2003 | 9.645 | 9.679 | 9.645 | 9.656 | 295,037 | +0.00(+0.00%) |
Dec 05, 2003 | 9.679 | 9.736 | 9.668 | 9.656 | 110,392 | +0.00(+0.00%) |
Dec 04, 2003 | 9.588 | 9.668 | 9.588 | 9.656 | 194,720 | +0.06(+0.67%) |
Dec 03, 2003 | 9.610 | 9.679 | 9.588 | 9.592 | 260,211 | -0.03(-0.31%) |
Dec 02, 2003 | 9.690 | 9.690 | 9.569 | 9.622 | 421,857 | -0.07(-0.71%) |
Dec 01, 2003 | 9.713 | 9.759 | 9.681 | 9.690 | 379,803 | -0.01(-0.12%) |
Nov 28, 2003 | 9.656 | 9.725 | 9.656 | 9.702 | 96,374 | +0.03(+0.31%) |
Nov 26, 2003 | 9.736 | 9.747 | 9.679 | 9.672 | 158,360 | -0.07(-0.68%) |
Nov 25, 2003 | 9.839 | 9.839 | 9.608 | 9.738 | 194,282 | -0.08(-0.79%) |
Nov 24, 2003 | 9.816 | 9.884 | 9.770 | 9.816 | 350,452 | +0.39(+4.12%) |
Nov 21, 2003 | 9.154 | 9.505 | 9.154 | 9.428 | 508,594 | +0.31(+3.43%) |
Nov 20, 2003 | 9.884 | 9.884 | 9.113 | 9.115 | 424,704 | -0.81(-8.16%) |
Nov 19, 2003 | 9.928 | 9.992 | 9.882 | 9.925 | 201,291 | -0.00(-0.05%) |
Nov 18, 2003 | 9.987 | 10.08 | 9.916 | 9.930 | 115,649 | -0.10(-1.02%) |
Nov 17, 2003 | 10.11 | 10.17 | 9.996 | 10.03 | 140,838 | -0.36(-3.43%) |
Nov 14, 2003 | 10.56 | 10.56 | 10.39 | 10.39 | 86,956 | -0.15(-1.39%) |
Nov 13, 2003 | 10.39 | 10.55 | 10.37 | 10.53 | 86,079 | +0.15(+1.45%) |
Nov 12, 2003 | 10.24 | 10.38 | 10.24 | 10.38 | 96,374 | +0.18(+1.75%) |
Nov 11, 2003 | 10.36 | 10.37 | 10.21 | 10.21 | 130,324 | -0.16(-1.52%) |
Nov 10, 2003 | 10.39 | 10.48 | 10.37 | 10.36 | 125,067 | -0.04(-0.35%) |
Nov 07, 2003 | 10.47 | 10.47 | 10.31 | 10.40 | 71,185 | -0.05(-0.48%) |
Nov 06, 2003 | 10.14 | 10.46 | 10.14 | 10.45 | 137,990 | +0.33(+3.25%) |
Nov 05, 2003 | 10.08 | 10.17 | 10.10 | 10.12 | 89,803 | +0.00(+0.05%) |
Nov 04, 2003 | 10.08 | 10.20 | 10.06 | 10.12 | 67,681 | +0.03(+0.32%) |