Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.97 | 11.01 | 10.82 | 10.87 | 11,709,215 | -0.11(-1.04%) |
Jan 29, 2004 | 11.00 | 11.07 | 10.89 | 10.98 | 17,211,950 | -0.01(-0.05%) |
Jan 28, 2004 | 10.99 | 11.10 | 10.93 | 10.99 | 19,135,148 | -0.03(-0.24%) |
Jan 27, 2004 | 10.85 | 11.16 | 10.85 | 11.01 | 27,182,066 | +0.17(+1.54%) |
Jan 26, 2004 | 10.63 | 10.87 | 10.52 | 10.85 | 18,547,942 | +0.23(+2.16%) |
Jan 23, 2004 | 10.21 | 10.74 | 10.19 | 10.62 | 34,372,384 | +0.74(+7.54%) |
Jan 22, 2004 | 9.991 | 10.06 | 9.787 | 9.872 | 11,019,825 | -0.08(-0.84%) |
Jan 21, 2004 | 9.858 | 10.04 | 9.814 | 9.956 | 8,940,395 | +0.07(+0.75%) |
Jan 20, 2004 | 9.698 | 9.940 | 9.680 | 9.881 | 11,976,920 | +0.31(+3.23%) |
Jan 16, 2004 | 9.371 | 9.613 | 9.330 | 9.572 | 7,445,356 | +0.21(+2.28%) |
Jan 15, 2004 | 9.494 | 9.595 | 9.348 | 9.359 | 7,578,505 | -0.09(-1.00%) |
Jan 14, 2004 | 9.547 | 9.579 | 9.370 | 9.453 | 6,612,120 | -0.05(-0.52%) |
Jan 13, 2004 | 9.565 | 9.608 | 9.485 | 9.503 | 10,252,179 | +0.03(+0.28%) |
Jan 12, 2004 | 9.627 | 9.627 | 9.432 | 9.476 | 10,274,699 | -0.12(-1.20%) |
Jan 09, 2004 | 9.698 | 9.830 | 9.398 | 9.592 | 19,680,130 | +0.03(+0.28%) |
Jan 08, 2004 | 9.414 | 9.604 | 9.375 | 9.565 | 13,325,862 | +0.05(+0.56%) |
Jan 07, 2004 | 9.709 | 9.709 | 9.465 | 9.512 | 13,006,361 | -0.24(-2.48%) |
Jan 06, 2004 | 9.867 | 9.931 | 9.689 | 9.753 | 8,778,534 | -0.11(-1.08%) |
Jan 05, 2004 | 9.627 | 9.869 | 9.588 | 9.860 | 8,422,438 | +0.15(+1.56%) |
Jan 02, 2004 | 9.719 | 9.787 | 9.673 | 9.709 | 5,161,276 | -0.01(-0.11%) |
Dec 31, 2003 | 9.876 | 9.876 | 9.655 | 9.719 | 6,909,946 | -0.15(-1.48%) |
Dec 30, 2003 | 9.877 | 9.989 | 9.824 | 9.865 | 6,657,441 | -0.02(-0.23%) |
Dec 29, 2003 | 9.840 | 9.908 | 9.822 | 9.888 | 6,531,330 | +0.07(+0.71%) |
Dec 26, 2003 | 9.760 | 9.854 | 9.734 | 9.819 | 2,696,193 | +0.06(+0.58%) |
Dec 24, 2003 | 9.593 | 9.803 | 9.584 | 9.762 | 4,677,662 | +0.17(+1.78%) |
Dec 23, 2003 | 9.616 | 9.682 | 9.508 | 9.592 | 7,443,104 | -0.12(-1.19%) |
Dec 22, 2003 | 9.458 | 9.725 | 9.442 | 9.707 | 14,957,991 | +0.27(+2.86%) |
Dec 19, 2003 | 9.455 | 9.520 | 9.378 | 9.437 | 12,979,618 | +0.07(+0.72%) |
Dec 18, 2003 | 9.014 | 9.583 | 9.012 | 9.370 | 26,203,014 | +0.42(+4.66%) |
Dec 17, 2003 | 8.924 | 8.956 | 8.872 | 8.952 | 10,143,520 | +0.01(+0.08%) |
Dec 16, 2003 | 8.917 | 9.053 | 8.915 | 8.945 | 7,929,815 | +0.03(+0.34%) |
Dec 15, 2003 | 9.050 | 9.064 | 8.909 | 8.915 | 7,541,347 | -0.15(-1.67%) |
Dec 12, 2003 | 8.897 | 9.075 | 8.890 | 9.066 | 6,888,833 | +0.17(+1.94%) |
Dec 11, 2003 | 8.881 | 8.909 | 8.783 | 8.893 | 7,733,329 | +0.02(+0.18%) |
Dec 10, 2003 | 8.847 | 8.925 | 8.810 | 8.877 | 9,661,032 | +0.03(+0.34%) |
Dec 09, 2003 | 8.863 | 8.890 | 8.780 | 8.847 | 9,202,752 | +0.02(+0.18%) |
Dec 08, 2003 | 8.703 | 8.849 | 8.700 | 8.831 | 7,555,703 | +0.09(+0.97%) |
Dec 05, 2003 | 8.551 | 8.746 | 8.549 | 8.746 | 9,625,844 | +0.19(+2.22%) |
Dec 04, 2003 | 8.368 | 8.661 | 8.357 | 8.556 | 12,276,153 | +0.17(+1.97%) |
Dec 03, 2003 | 8.501 | 8.515 | 8.373 | 8.391 | 7,168,080 | -0.11(-1.27%) |
Dec 02, 2003 | 8.329 | 8.519 | 8.286 | 8.499 | 10,674,990 | +0.20(+2.37%) |
Dec 01, 2003 | 8.343 | 8.366 | 8.291 | 8.302 | 6,421,546 | -0.03(-0.38%) |
Nov 28, 2003 | 8.330 | 8.355 | 8.275 | 8.334 | 1,790,612 | +0.00(+0.04%) |
Nov 26, 2003 | 8.304 | 8.361 | 8.233 | 8.330 | 6,843,793 | +0.05(+0.58%) |
Nov 25, 2003 | 8.226 | 8.401 | 8.226 | 8.282 | 7,640,716 | +0.06(+0.73%) |
Nov 24, 2003 | 8.217 | 8.249 | 8.162 | 8.222 | 6,238,290 | +0.01(+0.06%) |
Nov 21, 2003 | 8.252 | 8.247 | 8.172 | 8.217 | 5,521,032 | -0.04(-0.43%) |
Nov 20, 2003 | 8.229 | 8.346 | 8.229 | 8.252 | 7,143,026 | -0.01(-0.15%) |
Nov 19, 2003 | 8.179 | 8.281 | 8.179 | 8.265 | 6,657,441 | +0.07(+0.89%) |
Nov 18, 2003 | 8.336 | 8.341 | 8.185 | 8.192 | 7,039,998 | -0.15(-1.81%) |
Nov 17, 2003 | 8.290 | 8.455 | 8.231 | 8.343 | 5,581,835 | -0.11(-1.32%) |
Nov 14, 2003 | 8.458 | 8.563 | 8.417 | 8.455 | 8,400,481 | -0.00(-0.04%) |
Nov 13, 2003 | 8.293 | 8.481 | 8.293 | 8.458 | 8,657,208 | +0.17(+1.99%) |
Nov 12, 2003 | 8.224 | 8.323 | 8.075 | 8.293 | 4,311,995 | +0.07(+0.86%) |
Nov 11, 2003 | 8.190 | 8.236 | 8.181 | 8.222 | 4,862,606 | +0.03(+0.41%) |
Nov 10, 2003 | 8.281 | 8.281 | 8.171 | 8.188 | 6,408,315 | -0.09(-1.12%) |
Nov 07, 2003 | 8.284 | 8.341 | 8.250 | 8.281 | 5,848,977 | -0.00(-0.04%) |
Nov 06, 2003 | 8.286 | 8.330 | 8.052 | 8.284 | 5,769,032 | -0.01(-0.13%) |
Nov 05, 2003 | 8.101 | 8.338 | 8.215 | 8.295 | 7,475,476 | +0.03(+0.41%) |
Nov 04, 2003 | 8.101 | 8.313 | 8.101 | 8.261 | 6,848,041 | +0.07(+0.82%) |