Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.20 | 10.38 | 10.09 | 10.12 | 969,800 | -0.14(-1.39%) |
Jan 29, 2004 | 10.44 | 10.44 | 10.06 | 10.26 | 3,048,100 | -0.11(-1.04%) |
Jan 28, 2004 | 10.64 | 10.70 | 10.28 | 10.37 | 2,354,500 | -0.29(-2.72%) |
Jan 27, 2004 | 10.90 | 11.02 | 10.61 | 10.66 | 1,514,800 | -0.42(-3.83%) |
Jan 26, 2004 | 10.90 | 11.10 | 10.79 | 11.08 | 1,268,000 | +0.13(+1.23%) |
Jan 23, 2004 | 11.01 | 11.04 | 10.62 | 10.95 | 1,635,800 | +0.02(+0.18%) |
Jan 22, 2004 | 11.01 | 11.41 | 10.84 | 10.93 | 1,814,400 | -0.20(-1.78%) |
Jan 21, 2004 | 10.44 | 11.23 | 10.30 | 11.12 | 4,071,100 | +0.69(+6.56%) |
Jan 20, 2004 | 10.65 | 10.72 | 10.38 | 10.44 | 1,593,900 | -0.10(-0.95%) |
Jan 16, 2004 | 10.26 | 10.64 | 10.20 | 10.54 | 2,067,800 | +0.39(+3.87%) |
Jan 15, 2004 | 10.05 | 10.38 | 10.03 | 10.15 | 1,893,216 | +0.04(+0.42%) |
Jan 14, 2004 | 9.928 | 10.16 | 9.695 | 10.11 | 2,825,766 | +0.17(+1.69%) |
Jan 13, 2004 | 10.38 | 10.40 | 9.630 | 9.938 | 5,397,223 | -0.58(-5.51%) |
Jan 12, 2004 | 11.71 | 11.88 | 10.41 | 10.52 | 9,284,123 | -1.13(-9.74%) |
Jan 09, 2004 | 11.18 | 12.00 | 11.16 | 11.65 | 2,982,312 | +0.43(+3.79%) |
Jan 08, 2004 | 10.97 | 11.38 | 10.87 | 11.23 | 2,234,362 | +0.37(+3.41%) |
Jan 07, 2004 | 10.84 | 10.98 | 10.71 | 10.86 | 1,113,747 | -0.02(-0.16%) |
Jan 06, 2004 | 11.04 | 11.04 | 10.83 | 10.88 | 981,100 | -0.08(-0.75%) |
Jan 05, 2004 | 11.30 | 11.30 | 10.92 | 10.96 | 1,399,500 | -0.35(-3.05%) |
Jan 02, 2004 | 11.26 | 11.42 | 11.20 | 11.30 | 794,300 | +0.08(+0.74%) |
Dec 31, 2003 | 11.34 | 11.34 | 11.17 | 11.22 | 690,500 | -0.05(-0.47%) |
Dec 30, 2003 | 11.25 | 11.43 | 11.12 | 11.27 | 841,182 | +0.11(+0.99%) |
Dec 29, 2003 | 11.02 | 11.23 | 10.99 | 11.16 | 565,311 | +0.14(+1.25%) |
Dec 26, 2003 | 11.09 | 11.24 | 10.98 | 11.03 | 197,480 | -0.04(-0.34%) |
Dec 24, 2003 | 11.02 | 11.28 | 10.98 | 11.06 | 411,758 | +0.06(+0.57%) |
Dec 23, 2003 | 10.78 | 11.06 | 10.75 | 11.00 | 763,511 | +0.15(+1.43%) |
Dec 22, 2003 | 10.82 | 10.93 | 10.71 | 10.85 | 1,120,715 | -0.02(-0.23%) |
Dec 19, 2003 | 11.11 | 11.14 | 10.76 | 10.87 | 1,574,254 | -0.17(-1.54%) |
Dec 18, 2003 | 11.05 | 11.17 | 10.98 | 11.04 | 943,004 | +0.05(+0.45%) |
Dec 17, 2003 | 11.04 | 11.05 | 10.71 | 10.99 | 1,551,048 | -0.04(-0.39%) |
Dec 16, 2003 | 11.12 | 11.13 | 10.85 | 11.03 | 1,281,408 | -0.17(-1.56%) |
Dec 15, 2003 | 11.57 | 11.68 | 11.18 | 11.21 | 1,550,893 | -0.19(-1.67%) |
Dec 12, 2003 | 11.36 | 11.46 | 11.06 | 11.40 | 1,158,792 | +0.21(+1.90%) |
Dec 11, 2003 | 10.96 | 11.24 | 10.88 | 11.19 | 961,310 | +0.28(+2.57%) |
Dec 10, 2003 | 11.08 | 11.18 | 10.80 | 10.90 | 1,475,007 | -0.20(-1.82%) |
Dec 09, 2003 | 11.28 | 11.46 | 11.03 | 11.11 | 1,605,129 | -0.20(-1.77%) |
Dec 08, 2003 | 11.41 | 11.43 | 10.95 | 11.31 | 1,949,737 | -0.17(-1.52%) |
Dec 05, 2003 | 11.51 | 11.56 | 11.20 | 11.48 | 1,751,061 | -0.02(-0.20%) |
Dec 04, 2003 | 11.62 | 11.72 | 11.20 | 11.51 | 1,645,378 | -0.14(-1.24%) |
Dec 03, 2003 | 11.95 | 12.04 | 11.63 | 11.65 | 2,128,997 | -0.07(-0.60%) |
Dec 02, 2003 | 11.93 | 11.97 | 11.69 | 11.72 | 1,613,846 | -0.19(-1.60%) |
Dec 01, 2003 | 11.48 | 11.91 | 11.47 | 11.91 | 1,758,551 | +0.48(+4.18%) |
Nov 28, 2003 | 11.17 | 11.43 | 11.15 | 11.43 | 506,386 | +0.10(+0.88%) |
Nov 26, 2003 | 11.35 | 11.44 | 11.21 | 11.33 | 1,037,478 | +0.06(+0.55%) |
Nov 25, 2003 | 11.38 | 11.62 | 11.05 | 11.27 | 1,667,182 | -0.13(-1.14%) |
Nov 24, 2003 | 10.70 | 11.40 | 10.70 | 11.40 | 2,830,638 | +0.74(+6.97%) |
Nov 21, 2003 | 10.57 | 10.80 | 10.39 | 10.66 | 2,347,813 | +0.09(+0.83%) |
Nov 20, 2003 | 10.58 | 10.92 | 10.33 | 10.57 | 2,355,982 | +0.02(+0.19%) |
Nov 19, 2003 | 10.18 | 10.55 | 10.08 | 10.55 | 1,867,852 | +0.38(+3.74%) |
Nov 18, 2003 | 10.17 | 10.32 | 10.14 | 10.17 | 1,096,091 | -0.01(-0.12%) |
Nov 17, 2003 | 10.30 | 10.31 | 10.01 | 10.18 | 1,122,421 | -0.17(-1.64%) |
Nov 14, 2003 | 10.22 | 10.49 | 10.04 | 10.35 | 1,565,184 | +0.10(+1.00%) |
Nov 13, 2003 | 10.10 | 10.59 | 10.09 | 10.25 | 3,277,325 | +0.38(+3.85%) |
Nov 12, 2003 | 9.375 | 10.01 | 9.367 | 9.870 | 1,779,506 | +0.60(+6.44%) |
Nov 11, 2003 | 9.520 | 9.525 | 9.130 | 9.273 | 1,682,028 | -0.22(-2.34%) |
Nov 10, 2003 | 9.973 | 10.03 | 9.475 | 9.495 | 2,341,058 | -0.51(-5.10%) |
Nov 07, 2003 | 10.16 | 10.35 | 9.938 | 10.01 | 1,299,722 | -0.24(-2.39%) |
Nov 06, 2003 | 10.26 | 10.34 | 10.00 | 10.25 | 1,083,306 | +0.03(+0.32%) |
Nov 05, 2003 | 10.11 | 10.27 | 9.797 | 10.22 | 958,872 | +0.09(+0.91%) |
Nov 04, 2003 | 10.21 | 10.46 | 10.11 | 10.12 | 1,076,352 | -0.14(-1.34%) |