Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.60 | 10.78 | 10.55 | 10.70 | 7,800 | +0.05(+0.47%) |
Jan 29, 2004 | 10.85 | 10.85 | 10.42 | 10.65 | 18,900 | -0.15(-1.39%) |
Jan 28, 2004 | 10.80 | 10.85 | 10.80 | 10.80 | 10,300 | -0.05(-0.46%) |
Jan 27, 2004 | 10.75 | 10.95 | 10.75 | 10.85 | 16,500 | +0.00(+0.00%) |
Jan 26, 2004 | 10.80 | 10.94 | 10.65 | 10.85 | 12,000 | +0.15(+1.40%) |
Jan 23, 2004 | 10.50 | 11.25 | 10.50 | 10.70 | 33,800 | +0.21(+2.00%) |
Jan 22, 2004 | 10.45 | 10.49 | 10.35 | 10.49 | 16,400 | +0.04(+0.38%) |
Jan 21, 2004 | 10.20 | 10.59 | 10.20 | 10.45 | 20,200 | +0.30(+2.96%) |
Jan 20, 2004 | 10.40 | 10.40 | 10.00 | 10.15 | 45,000 | -0.20(-1.93%) |
Jan 16, 2004 | 11.16 | 11.16 | 9.600 | 10.35 | 163,600 | -0.86(-7.67%) |
Jan 15, 2004 | 11.08 | 11.23 | 11.08 | 11.21 | 11,900 | +0.01(+0.09%) |
Jan 14, 2004 | 11.10 | 11.44 | 11.03 | 11.20 | 32,200 | -0.10(-0.88%) |
Jan 13, 2004 | 11.60 | 11.69 | 11.25 | 11.30 | 19,000 | -0.24(-2.08%) |
Jan 12, 2004 | 11.57 | 11.60 | 11.30 | 11.54 | 33,600 | -0.08(-0.69%) |
Jan 09, 2004 | 11.60 | 11.62 | 11.56 | 11.62 | 9,800 | +0.00(+0.00%) |
Jan 08, 2004 | 11.62 | 11.64 | 11.43 | 11.62 | 24,900 | -0.02(-0.17%) |
Jan 07, 2004 | 11.61 | 11.65 | 11.61 | 11.64 | 9,400 | -0.06(-0.51%) |
Jan 06, 2004 | 11.90 | 11.90 | 11.60 | 11.70 | 17,500 | -0.16(-1.35%) |
Jan 05, 2004 | 11.70 | 11.86 | 11.62 | 11.86 | 14,600 | +0.26(+2.24%) |
Jan 02, 2004 | 12.00 | 12.00 | 11.60 | 11.60 | 11,800 | -0.30(-2.52%) |
Dec 31, 2003 | 11.75 | 11.94 | 11.45 | 11.90 | 12,000 | +0.20(+1.71%) |
Dec 30, 2003 | 11.30 | 11.70 | 11.30 | 11.70 | 17,300 | +0.40(+3.54%) |
Dec 29, 2003 | 11.91 | 11.91 | 11.01 | 11.30 | 25,800 | -0.62(-5.20%) |
Dec 26, 2003 | 12.00 | 12.00 | 11.82 | 11.92 | 3,100 | -0.03(-0.25%) |
Dec 24, 2003 | 11.75 | 11.99 | 11.75 | 11.95 | 1,200 | +0.05(+0.42%) |
Dec 23, 2003 | 11.97 | 12.05 | 11.75 | 11.90 | 13,400 | -0.06(-0.50%) |
Dec 22, 2003 | 12.15 | 12.34 | 12.02 | 11.96 | 5,300 | -0.14(-1.16%) |
Dec 19, 2003 | 12.50 | 12.50 | 12.20 | 12.10 | 18,500 | -0.15(-1.22%) |
Dec 18, 2003 | 11.96 | 12.10 | 11.88 | 12.25 | 31,800 | +0.45(+3.81%) |
Dec 17, 2003 | 11.55 | 11.75 | 11.52 | 11.80 | 11,700 | +0.01(+0.08%) |
Dec 16, 2003 | 11.59 | 11.69 | 11.59 | 11.79 | 7,000 | +0.29(+2.52%) |
Dec 15, 2003 | 11.79 | 11.88 | 11.50 | 11.50 | 13,000 | -0.26(-2.21%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.60 | 11.76 | 4,500 | -0.01(-0.08%) |
Dec 11, 2003 | 11.55 | 11.79 | 11.50 | 11.77 | 10,700 | +0.01(+0.09%) |
Dec 10, 2003 | 11.89 | 11.89 | 11.76 | 11.76 | 16,600 | -0.06(-0.51%) |
Dec 09, 2003 | 11.77 | 12.00 | 11.77 | 11.82 | 26,000 | +0.13(+1.11%) |
Dec 08, 2003 | 11.54 | 11.69 | 11.54 | 11.69 | 6,200 | +0.21(+1.83%) |
Dec 05, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 13,100 | +0.03(+0.26%) |
Dec 04, 2003 | 11.44 | 11.48 | 11.44 | 11.45 | 12,300 | -0.11(-0.95%) |
Dec 03, 2003 | 11.62 | 11.62 | 11.55 | 11.56 | 13,700 | -0.09(-0.77%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.64 | 11.65 | 9,400 | +0.05(+0.43%) |
Dec 01, 2003 | 12.00 | 11.90 | 11.49 | 11.60 | 29,500 | -0.40(-3.33%) |
Nov 28, 2003 | 12.00 | 12.00 | 11.98 | 12.00 | 11,700 | +0.05(+0.42%) |
Nov 26, 2003 | 11.95 | 11.95 | 11.51 | 11.95 | 33,600 | +0.35(+3.02%) |
Nov 25, 2003 | 11.75 | 11.82 | 11.50 | 11.60 | 25,600 | -0.15(-1.28%) |
Nov 24, 2003 | 11.69 | 11.99 | 11.69 | 11.75 | 47,600 | +0.30(+2.62%) |
Nov 21, 2003 | 11.60 | 11.61 | 11.45 | 11.45 | 32,300 | -0.10(-0.87%) |
Nov 20, 2003 | 12.00 | 12.00 | 11.50 | 11.55 | 123,900 | +0.50(+4.52%) |
Nov 19, 2003 | 10.65 | 10.84 | 10.49 | 11.05 | 78,900 | +0.43(+4.05%) |
Nov 18, 2003 | 10.63 | 10.74 | 10.60 | 10.62 | 17,600 | +0.02(+0.19%) |
Nov 17, 2003 | 10.71 | 10.80 | 10.59 | 10.60 | 17,100 | -0.05(-0.47%) |
Nov 14, 2003 | 10.75 | 10.77 | 10.62 | 10.65 | 10,700 | -0.07(-0.65%) |
Nov 13, 2003 | 10.80 | 10.80 | 10.70 | 10.72 | 32,300 | +0.06(+0.56%) |
Nov 12, 2003 | 10.65 | 10.67 | 10.53 | 10.66 | 11,600 | +0.06(+0.57%) |
Nov 11, 2003 | 10.65 | 10.65 | 10.65 | 10.60 | 3,600 | -0.07(-0.66%) |
Nov 10, 2003 | 10.85 | 10.85 | 10.42 | 10.67 | 16,400 | -0.18(-1.66%) |
Nov 07, 2003 | 10.85 | 11.05 | 10.84 | 10.85 | 17,400 | +0.05(+0.46%) |
Nov 06, 2003 | 10.92 | 10.96 | 10.70 | 10.80 | 9,700 | -0.15(-1.37%) |
Nov 05, 2003 | 10.53 | 11.00 | 10.91 | 10.95 | 30,200 | +0.05(+0.46%) |
Nov 04, 2003 | 10.53 | 11.00 | 10.31 | 10.90 | 57,050 | +0.00(+0.00%) |