Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.35 | 11.40 | 11.10 | 11.25 | 15,435 | -0.10(-0.88%) |
Jan 29, 2004 | 11.45 | 11.35 | 11.25 | 11.35 | 9,120 | -0.10(-0.87%) |
Jan 28, 2004 | 11.70 | 11.60 | 11.40 | 11.45 | 17,895 | -0.25(-2.14%) |
Jan 27, 2004 | 11.75 | 11.70 | 11.70 | 11.70 | 4,924 | -0.05(-0.43%) |
Jan 26, 2004 | 11.70 | 11.75 | 11.55 | 11.75 | 11,590 | +0.05(+0.43%) |
Jan 23, 2004 | 11.85 | 11.75 | 11.55 | 11.70 | 5,675 | -0.15(-1.27%) |
Jan 22, 2004 | 12.00 | 11.85 | 11.65 | 11.85 | 6,330 | -0.15(-1.25%) |
Jan 21, 2004 | 11.55 | 12.05 | 11.85 | 12.00 | 6,921 | +0.45(+3.90%) |
Jan 20, 2004 | 11.75 | 11.65 | 11.50 | 11.55 | 14,703 | -0.20(-1.70%) |
Jan 16, 2004 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 12.00 | 11.80 | 11.75 | 11.75 | 2,140 | -0.25(-2.08%) |
Jan 14, 2004 | 11.85 | 12.05 | 11.85 | 12.00 | 9,569 | +0.15(+1.27%) |
Jan 13, 2004 | 11.55 | 11.85 | 11.60 | 11.85 | 6,660 | +0.30(+2.60%) |
Jan 12, 2004 | 11.60 | 11.60 | 11.45 | 11.55 | 3,536 | -0.05(-0.43%) |
Jan 09, 2004 | 11.55 | 11.65 | 11.60 | 11.60 | 3,566 | -0.05(-0.43%) |
Jan 08, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.65 | 11.80 | 11.60 | 11.65 | 29,329 | +0.65(+5.91%) |
Dec 31, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 11.00 | 11.00 | 10.95 | 11.00 | 2,409 | +0.00(+0.00%) |
Dec 29, 2003 | 10.90 | 11.00 | 10.90 | 11.00 | 2,678 | +0.10(+0.92%) |
Dec 26, 2003 | 10.90 | 10.90 | 10.70 | 10.90 | 2,713 | +0.10(+0.93%) |
Dec 24, 2003 | 10.80 | 10.90 | 10.70 | 10.80 | 7,210 | -0.10(-0.92%) |
Dec 23, 2003 | 10.80 | 10.90 | 10.70 | 10.90 | 7,658 | +0.10(+0.93%) |
Dec 22, 2003 | 10.60 | 10.90 | 10.75 | 10.80 | 7,882 | +0.20(+1.89%) |
Dec 19, 2003 | 10.55 | 10.70 | 10.55 | 10.60 | 5,364 | -0.30(-2.75%) |
Dec 18, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.10(+0.93%) |
Dec 17, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.25(+2.37%) |
Dec 16, 2003 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.25(-2.31%) |
Dec 15, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.60(+5.88%) |
Dec 12, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.05(-0.49%) |
Dec 11, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) |
Dec 10, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.49%) |
Dec 09, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.15(+1.50%) |
Dec 08, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 10.10 | 10.10 | 10.10 | 10.00 | 0 | -0.10(-0.99%) |
Dec 04, 2003 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.10(+1.00%) |
Dec 03, 2003 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) |
Dec 02, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 9.900 | 10.00 | 9.800 | 9.950 | 4,418 | +0.10(+1.02%) |
Nov 26, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.05(+0.51%) |
Nov 24, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.15(-1.51%) |
Nov 21, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.35(+3.65%) |
Nov 19, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.05(-0.52%) |
Nov 18, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.20(-2.03%) |
Nov 17, 2003 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.15(+1.55%) |
Nov 14, 2003 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.10(-1.02%) |
Nov 13, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) |
Nov 10, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.15(+1.56%) |
Nov 07, 2003 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | -0.05(-0.52%) |
Nov 06, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) |
Nov 05, 2003 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.15(+1.60%) |
Nov 04, 2003 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) |