Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.10 | 11.24 | 10.62 | 10.76 | 14,445,408 | -0.02(-0.19%) |
Jan 29, 2004 | 10.95 | 10.98 | 10.70 | 10.78 | 4,756,288 | -0.16(-1.45%) |
Jan 28, 2004 | 10.94 | 11.00 | 10.86 | 10.94 | 6,261,767 | +0.08(+0.70%) |
Jan 27, 2004 | 10.79 | 10.90 | 10.75 | 10.86 | 6,358,843 | +0.12(+1.15%) |
Jan 26, 2004 | 10.80 | 10.82 | 10.73 | 10.74 | 5,632,592 | -0.03(-0.26%) |
Jan 23, 2004 | 10.88 | 10.88 | 10.76 | 10.77 | 5,257,533 | -0.01(-0.06%) |
Jan 22, 2004 | 10.82 | 10.85 | 10.74 | 10.77 | 4,160,442 | +0.03(+0.32%) |
Jan 21, 2004 | 10.68 | 10.81 | 10.68 | 10.74 | 4,189,696 | +0.12(+1.17%) |
Jan 20, 2004 | 10.58 | 10.67 | 10.57 | 10.62 | 6,635,081 | +0.07(+0.65%) |
Jan 16, 2004 | 10.61 | 10.62 | 10.48 | 10.55 | 6,443,985 | -0.03(-0.33%) |
Jan 15, 2004 | 10.58 | 10.65 | 10.49 | 10.58 | 6,141,114 | +0.03(+0.33%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.43 | 10.55 | 8,109,996 | +0.21(+1.99%) |
Jan 13, 2004 | 10.31 | 10.38 | 10.25 | 10.34 | 3,613,935 | +0.07(+0.67%) |
Jan 12, 2004 | 10.27 | 10.31 | 10.24 | 10.27 | 3,182,405 | -0.02(-0.20%) |
Jan 09, 2004 | 10.49 | 10.51 | 10.31 | 10.29 | 2,454,990 | -0.15(-1.45%) |
Jan 08, 2004 | 10.47 | 10.51 | 10.43 | 10.44 | 2,639,245 | -0.03(-0.33%) |
Jan 07, 2004 | 10.64 | 10.64 | 10.45 | 10.48 | 3,230,725 | -0.14(-1.29%) |
Jan 06, 2004 | 10.60 | 10.67 | 10.57 | 10.62 | 3,158,100 | +0.03(+0.26%) |
Jan 05, 2004 | 10.51 | 10.65 | 10.51 | 10.59 | 4,229,575 | +0.10(+0.92%) |
Jan 02, 2004 | 10.46 | 10.51 | 10.41 | 10.49 | 2,538,239 | +0.03(+0.33%) |
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,150 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,178 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,555 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,698 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,860 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,199 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,787 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,674 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,456 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,569 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,984 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,226 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,536 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,640 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,642 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.13 | 10.22 | 2,647,395 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.990 | 10.19 | 2,172,203 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,695 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,962 | +0.15(+1.52%) |
Dec 03, 2003 | 9.825 | 9.935 | 9.777 | 9.915 | 4,208,908 | +0.09(+0.91%) |
Dec 02, 2003 | 9.715 | 9.853 | 9.715 | 9.825 | 3,154,898 | +0.12(+1.20%) |
Dec 01, 2003 | 9.825 | 9.832 | 9.654 | 9.709 | 4,435,807 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.825 | 9.722 | 9.819 | 1,713,894 | +0.09(+0.92%) |
Nov 26, 2003 | 9.736 | 9.757 | 9.702 | 9.729 | 1,890,581 | +0.01(+0.14%) |
Nov 25, 2003 | 9.873 | 9.873 | 9.702 | 9.715 | 4,520,512 | -0.14(-1.39%) |
Nov 24, 2003 | 9.777 | 9.867 | 9.722 | 9.853 | 4,049,103 | +0.14(+1.49%) |
Nov 21, 2003 | 9.839 | 9.853 | 9.660 | 9.709 | 2,266,514 | -0.13(-1.33%) |
Nov 20, 2003 | 9.791 | 9.894 | 9.736 | 9.839 | 3,905,600 | +0.05(+0.56%) |
Nov 19, 2003 | 9.791 | 9.819 | 9.729 | 9.784 | 1,784,918 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.825 | 9.764 | 9.770 | 2,963,365 | -0.02(-0.21%) |
Nov 17, 2003 | 9.777 | 9.825 | 9.722 | 9.791 | 2,563,272 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.846 | 9.750 | 9.784 | 2,299,988 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.873 | 9.777 | 9.825 | 4,011,699 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,596 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.825 | 9.722 | 9.798 | 1,450,027 | +0.05(+0.56%) |
Nov 10, 2003 | 9.791 | 9.846 | 9.736 | 9.743 | 1,786,519 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,302 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.715 | 9.860 | 1,777,058 | +0.00(+0.00%) |
Nov 05, 2003 | 9.942 | 9.949 | 9.777 | 9.860 | 1,703,269 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.02 | 9.901 | 9.908 | 3,513,511 | -0.11(-1.10%) |