Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.23 | 11.44 | 11.23 | 11.27 | 34,034 | -0.09(-0.77%) |
Jan 29, 2004 | 11.41 | 11.46 | 11.28 | 11.36 | 9,384 | +0.01(+0.11%) |
Jan 28, 2004 | 11.80 | 11.80 | 11.34 | 11.35 | 16,767 | -0.43(-3.66%) |
Jan 27, 2004 | 11.74 | 11.94 | 11.55 | 11.78 | 15,640 | -0.06(-0.51%) |
Jan 26, 2004 | 11.64 | 11.84 | 11.42 | 11.84 | 30,406 | +0.25(+2.17%) |
Jan 23, 2004 | 11.32 | 11.59 | 11.22 | 11.59 | 25,776 | +0.24(+2.11%) |
Jan 22, 2004 | 11.58 | 11.59 | 11.35 | 11.35 | 18,894 | -0.22(-1.87%) |
Jan 21, 2004 | 11.46 | 11.59 | 11.38 | 11.56 | 10,761 | -0.00(-0.03%) |
Jan 20, 2004 | 11.60 | 11.69 | 11.43 | 11.57 | 29,905 | -0.06(-0.52%) |
Jan 16, 2004 | 11.58 | 11.69 | 11.55 | 11.63 | 28,153 | +0.04(+0.35%) |
Jan 15, 2004 | 11.59 | 11.59 | 11.47 | 11.59 | 14,705 | +0.02(+0.14%) |
Jan 14, 2004 | 11.43 | 11.67 | 11.43 | 11.57 | 27,071 | +0.04(+0.32%) |
Jan 13, 2004 | 11.59 | 11.60 | 11.38 | 11.54 | 28,718 | -0.05(-0.45%) |
Jan 12, 2004 | 11.52 | 11.59 | 11.46 | 11.59 | 33,581 | +0.02(+0.17%) |
Jan 09, 2004 | 11.61 | 11.61 | 11.49 | 11.57 | 12,874 | -0.02(-0.17%) |
Jan 08, 2004 | 11.39 | 11.61 | 11.29 | 11.59 | 42,626 | +0.21(+1.86%) |
Jan 07, 2004 | 11.62 | 11.62 | 11.02 | 11.38 | 53,903 | -0.18(-1.59%) |
Jan 06, 2004 | 11.68 | 11.73 | 11.43 | 11.56 | 40,791 | -0.03(-0.24%) |
Jan 05, 2004 | 11.62 | 11.78 | 11.59 | 11.59 | 29,655 | -0.10(-0.89%) |
Jan 02, 2004 | 11.90 | 11.90 | 11.69 | 11.69 | 19,895 | -0.10(-0.81%) |
Dec 31, 2003 | 12.01 | 12.01 | 11.78 | 11.79 | 16,767 | -0.22(-1.83%) |
Dec 30, 2003 | 12.07 | 12.07 | 11.94 | 12.01 | 18,617 | -0.04(-0.30%) |
Dec 29, 2003 | 11.70 | 12.17 | 11.66 | 12.04 | 54,479 | +0.32(+2.69%) |
Dec 26, 2003 | 11.55 | 11.73 | 11.51 | 11.73 | 10,072 | +0.04(+0.34%) |
Dec 24, 2003 | 11.74 | 11.74 | 11.67 | 11.69 | 7,626 | -0.06(-0.51%) |
Dec 23, 2003 | 11.59 | 11.76 | 11.59 | 11.75 | 17,555 | +0.02(+0.17%) |
Dec 22, 2003 | 11.67 | 11.73 | 11.39 | 11.73 | 18,440 | +0.02(+0.21%) |
Dec 19, 2003 | 11.95 | 11.95 | 11.49 | 11.70 | 17,188 | -0.02(-0.14%) |
Dec 18, 2003 | 11.79 | 11.79 | 11.48 | 11.72 | 23,427 | +0.24(+2.09%) |
Dec 17, 2003 | 11.56 | 11.66 | 11.31 | 11.48 | 18,020 | -0.07(-0.59%) |
Dec 16, 2003 | 11.40 | 11.55 | 11.39 | 11.55 | 17,046 | +0.04(+0.38%) |
Dec 15, 2003 | 11.75 | 11.75 | 11.44 | 11.50 | 19,707 | -0.14(-1.24%) |
Dec 12, 2003 | 11.78 | 11.78 | 11.44 | 11.65 | 29,405 | -0.02(-0.17%) |
Dec 11, 2003 | 11.55 | 11.70 | 11.40 | 11.67 | 24,650 | +0.13(+1.11%) |
Dec 10, 2003 | 11.73 | 11.73 | 11.31 | 11.54 | 17,180 | +0.23(+2.01%) |
Dec 09, 2003 | 11.53 | 11.59 | 11.31 | 11.31 | 31,243 | -0.20(-1.74%) |
Dec 08, 2003 | 11.28 | 11.72 | 11.28 | 11.51 | 74,222 | +0.22(+1.98%) |
Dec 05, 2003 | 11.20 | 11.28 | 11.20 | 11.29 | 12,207 | +0.08(+0.75%) |
Dec 04, 2003 | 11.09 | 11.20 | 10.96 | 11.20 | 149,751 | +0.20(+1.85%) |
Dec 03, 2003 | 11.22 | 11.28 | 10.99 | 11.00 | 50,634 | -0.15(-1.36%) |
Dec 02, 2003 | 11.21 | 11.25 | 11.09 | 11.15 | 45,479 | +0.07(+0.62%) |
Dec 01, 2003 | 10.99 | 11.11 | 10.91 | 11.08 | 167,307 | +0.10(+0.87%) |
Nov 28, 2003 | 11.27 | 11.27 | 10.99 | 10.99 | 10,212 | -0.06(-0.51%) |
Nov 26, 2003 | 11.19 | 11.38 | 10.98 | 11.04 | 24,560 | +0.02(+0.15%) |
Nov 25, 2003 | 10.88 | 11.37 | 10.74 | 11.03 | 183,009 | +0.18(+1.66%) |
Nov 24, 2003 | 10.85 | 10.88 | 10.74 | 10.85 | 91,146 | +0.02(+0.22%) |
Nov 21, 2003 | 10.78 | 10.83 | 10.79 | 10.82 | 25,170 | +0.04(+0.41%) |
Nov 20, 2003 | 10.85 | 10.85 | 10.65 | 10.78 | 39,008 | -0.02(-0.22%) |
Nov 19, 2003 | 10.27 | 10.95 | 10.27 | 10.80 | 222,035 | +0.47(+4.56%) |
Nov 18, 2003 | 10.55 | 10.63 | 10.12 | 10.33 | 57,886 | -0.06(-0.54%) |
Nov 17, 2003 | 10.28 | 10.45 | 10.03 | 10.39 | 13,401 | +0.20(+1.92%) |
Nov 14, 2003 | 10.43 | 10.49 | 10.19 | 10.19 | 8,546 | -0.14(-1.35%) |
Nov 13, 2003 | 10.29 | 10.59 | 10.26 | 10.33 | 11,327 | -0.18(-1.67%) |
Nov 12, 2003 | 10.79 | 10.79 | 10.26 | 10.51 | 10,801 | -0.05(-0.49%) |
Nov 11, 2003 | 10.53 | 10.69 | 10.39 | 10.56 | 18,233 | +0.08(+0.72%) |
Nov 10, 2003 | 10.17 | 10.65 | 10.05 | 10.49 | 27,404 | +0.45(+4.46%) |
Nov 07, 2003 | 9.670 | 10.47 | 9.618 | 10.04 | 29,732 | +0.34(+3.46%) |
Nov 06, 2003 | 10.07 | 10.17 | 9.498 | 9.702 | 55,678 | -0.42(-4.14%) |
Nov 05, 2003 | 10.44 | 10.49 | 10.12 | 10.12 | 12,128 | -0.25(-2.43%) |
Nov 04, 2003 | 10.55 | 10.70 | 10.30 | 10.37 | 12,109 | -0.18(-1.74%) |