Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.80 | 10.82 | 10.67 | 10.79 | 2,805,831 | -0.00(-0.02%) |
Jan 29, 2004 | 10.65 | 10.84 | 10.65 | 10.79 | 6,226,988 | +0.13(+1.22%) |
Jan 28, 2004 | 10.85 | 10.92 | 10.62 | 10.66 | 4,236,505 | +0.04(+0.36%) |
Jan 27, 2004 | 10.58 | 10.66 | 10.57 | 10.62 | 2,525,714 | +0.00(+0.04%) |
Jan 26, 2004 | 10.71 | 10.71 | 10.58 | 10.62 | 2,319,335 | -0.09(-0.86%) |
Jan 23, 2004 | 10.67 | 10.71 | 10.63 | 10.71 | 2,196,439 | +0.05(+0.49%) |
Jan 22, 2004 | 10.70 | 10.71 | 10.61 | 10.66 | 3,187,231 | -0.06(-0.59%) |
Jan 21, 2004 | 10.49 | 10.72 | 10.47 | 10.72 | 3,286,819 | +0.24(+2.25%) |
Jan 20, 2004 | 10.46 | 10.50 | 10.41 | 10.49 | 2,708,786 | +0.05(+0.50%) |
Jan 16, 2004 | 10.37 | 10.44 | 10.33 | 10.43 | 4,136,493 | +0.09(+0.84%) |
Jan 15, 2004 | 10.33 | 10.37 | 10.28 | 10.35 | 3,751,279 | +0.01(+0.14%) |
Jan 14, 2004 | 10.18 | 10.33 | 10.17 | 10.33 | 3,918,671 | +0.19(+1.84%) |
Jan 13, 2004 | 10.15 | 10.17 | 10.08 | 10.15 | 5,616,325 | -0.00(-0.05%) |
Jan 12, 2004 | 10.21 | 10.25 | 10.13 | 10.15 | 4,035,210 | -0.10(-0.99%) |
Jan 09, 2004 | 10.21 | 10.25 | 10.12 | 10.25 | 3,730,090 | -0.02(-0.23%) |
Jan 08, 2004 | 10.21 | 10.28 | 10.20 | 10.28 | 2,741,417 | +0.08(+0.81%) |
Jan 07, 2004 | 10.13 | 10.21 | 10.10 | 10.19 | 3,796,623 | +0.08(+0.82%) |
Jan 06, 2004 | 10.17 | 10.18 | 10.10 | 10.11 | 6,374,886 | -0.09(-0.83%) |
Jan 05, 2004 | 10.35 | 10.35 | 10.15 | 10.20 | 4,638,246 | -0.13(-1.23%) |
Jan 02, 2004 | 10.36 | 10.36 | 10.28 | 10.32 | 2,490,117 | +0.00(+0.00%) |
Dec 31, 2003 | 10.33 | 10.33 | 10.26 | 10.32 | 1,678,583 | -0.00(-0.02%) |
Dec 30, 2003 | 10.31 | 10.36 | 10.29 | 10.33 | 1,531,108 | -0.02(-0.16%) |
Dec 29, 2003 | 10.16 | 10.35 | 10.08 | 10.34 | 4,530,182 | +0.19(+1.84%) |
Dec 26, 2003 | 10.15 | 10.19 | 10.15 | 10.16 | 1,005,624 | +0.01(+0.09%) |
Dec 24, 2003 | 10.21 | 10.22 | 10.15 | 10.15 | 1,123,434 | -0.07(-0.65%) |
Dec 23, 2003 | 10.17 | 10.22 | 10.14 | 10.21 | 1,587,471 | +0.04(+0.44%) |
Dec 22, 2003 | 10.09 | 10.17 | 10.06 | 10.17 | 3,168,161 | +0.09(+0.84%) |
Dec 19, 2003 | 10.05 | 10.13 | 10.00 | 10.08 | 5,210,769 | +0.04(+0.40%) |
Dec 18, 2003 | 9.949 | 10.06 | 9.923 | 10.04 | 2,703,277 | +0.11(+1.14%) |
Dec 17, 2003 | 9.852 | 9.932 | 9.840 | 9.930 | 4,014,445 | +0.06(+0.60%) |
Dec 16, 2003 | 9.739 | 9.871 | 9.710 | 9.871 | 4,347,958 | +0.17(+1.73%) |
Dec 15, 2003 | 9.793 | 9.793 | 9.710 | 9.703 | 3,609,737 | -0.06(-0.65%) |
Dec 12, 2003 | 9.611 | 9.781 | 9.611 | 9.767 | 6,973,684 | +0.24(+2.48%) |
Dec 11, 2003 | 9.439 | 9.533 | 9.439 | 9.531 | 3,372,846 | +0.10(+1.08%) |
Dec 10, 2003 | 9.519 | 9.519 | 9.432 | 9.429 | 2,613,012 | -0.09(-0.97%) |
Dec 09, 2003 | 9.536 | 9.592 | 9.510 | 9.521 | 5,047,191 | -0.01(-0.15%) |
Dec 08, 2003 | 9.463 | 9.536 | 9.444 | 9.536 | 3,434,717 | +0.04(+0.40%) |
Dec 05, 2003 | 9.625 | 9.628 | 9.500 | 9.498 | 2,801,170 | -0.10(-1.06%) |
Dec 04, 2003 | 9.545 | 9.599 | 9.455 | 9.599 | 3,484,299 | +0.09(+0.94%) |
Dec 03, 2003 | 9.581 | 9.583 | 9.479 | 9.510 | 4,494,585 | -0.08(-0.84%) |
Dec 02, 2003 | 9.654 | 9.663 | 9.581 | 9.590 | 4,319,989 | -0.10(-1.00%) |
Dec 01, 2003 | 9.630 | 9.706 | 9.592 | 9.687 | 2,568,940 | +0.04(+0.42%) |
Nov 28, 2003 | 9.628 | 9.677 | 9.616 | 9.647 | 444,118 | -0.00(-0.05%) |
Nov 26, 2003 | 9.630 | 9.661 | 9.604 | 9.651 | 1,649,342 | +0.04(+0.42%) |
Nov 25, 2003 | 9.628 | 9.647 | 9.623 | 9.611 | 1,962,937 | +0.01(+0.12%) |
Nov 24, 2003 | 9.439 | 9.616 | 9.429 | 9.599 | 3,755,941 | +0.21(+2.19%) |
Nov 21, 2003 | 9.427 | 9.474 | 9.363 | 9.394 | 2,413,837 | -0.03(-0.35%) |
Nov 20, 2003 | 9.448 | 9.521 | 9.392 | 9.427 | 3,049,927 | -0.02(-0.22%) |
Nov 19, 2003 | 9.415 | 9.474 | 9.415 | 9.448 | 3,080,863 | +0.04(+0.43%) |
Nov 18, 2003 | 9.569 | 9.573 | 9.404 | 9.408 | 3,171,975 | -0.13(-1.41%) |
Nov 17, 2003 | 9.583 | 9.661 | 9.526 | 9.543 | 3,533,034 | -0.12(-1.25%) |
Nov 14, 2003 | 9.668 | 9.732 | 9.663 | 9.663 | 2,380,782 | -0.00(-0.05%) |
Nov 13, 2003 | 9.550 | 9.668 | 9.533 | 9.668 | 3,672,033 | +0.13(+1.41%) |
Nov 12, 2003 | 9.493 | 9.533 | 9.470 | 9.533 | 2,496,897 | +0.05(+0.50%) |
Nov 11, 2003 | 9.496 | 9.519 | 9.444 | 9.486 | 2,153,637 | -0.04(-0.37%) |
Nov 10, 2003 | 9.477 | 9.521 | 9.465 | 9.521 | 2,077,357 | +0.04(+0.42%) |
Nov 07, 2003 | 9.526 | 9.543 | 9.453 | 9.481 | 2,283,313 | -0.06(-0.62%) |
Nov 06, 2003 | 9.477 | 9.517 | 9.425 | 9.540 | 1,765,881 | +0.04(+0.42%) |
Nov 05, 2003 | 9.543 | 9.543 | 9.453 | 9.500 | 2,922,370 | +0.02(+0.22%) |
Nov 04, 2003 | 9.543 | 9.543 | 9.453 | 9.479 | 3,161,804 | -0.04(-0.37%) |