Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.80 | 10.83 | 10.67 | 10.79 | 2,804,433 | -0.00(-0.02%) |
Jan 29, 2004 | 10.66 | 10.84 | 10.66 | 10.80 | 6,223,885 | +0.13(+1.22%) |
Jan 28, 2004 | 10.86 | 10.93 | 10.62 | 10.67 | 4,234,393 | +0.04(+0.36%) |
Jan 27, 2004 | 10.59 | 10.66 | 10.57 | 10.63 | 2,524,455 | +0.00(+0.04%) |
Jan 26, 2004 | 10.72 | 10.72 | 10.59 | 10.62 | 2,318,179 | -0.09(-0.86%) |
Jan 23, 2004 | 10.67 | 10.72 | 10.64 | 10.72 | 2,195,344 | +0.05(+0.49%) |
Jan 22, 2004 | 10.70 | 10.71 | 10.62 | 10.66 | 3,185,643 | -0.06(-0.59%) |
Jan 21, 2004 | 10.49 | 10.73 | 10.48 | 10.73 | 3,285,181 | +0.24(+2.25%) |
Jan 20, 2004 | 10.47 | 10.50 | 10.42 | 10.49 | 2,707,436 | +0.05(+0.50%) |
Jan 16, 2004 | 10.37 | 10.45 | 10.33 | 10.44 | 4,134,431 | +0.09(+0.84%) |
Jan 15, 2004 | 10.34 | 10.38 | 10.28 | 10.35 | 3,749,410 | +0.01(+0.14%) |
Jan 14, 2004 | 10.19 | 10.34 | 10.18 | 10.34 | 3,916,718 | +0.19(+1.84%) |
Jan 13, 2004 | 10.16 | 10.17 | 10.09 | 10.15 | 5,613,526 | -0.00(-0.05%) |
Jan 12, 2004 | 10.21 | 10.26 | 10.14 | 10.16 | 4,033,199 | -0.10(-0.99%) |
Jan 09, 2004 | 10.22 | 10.26 | 10.12 | 10.26 | 3,728,231 | -0.02(-0.23%) |
Jan 08, 2004 | 10.21 | 10.28 | 10.20 | 10.28 | 2,740,051 | +0.08(+0.81%) |
Jan 07, 2004 | 10.14 | 10.21 | 10.10 | 10.20 | 3,794,731 | +0.08(+0.82%) |
Jan 06, 2004 | 10.18 | 10.18 | 10.10 | 10.12 | 6,371,709 | -0.08(-0.83%) |
Jan 05, 2004 | 10.35 | 10.35 | 10.15 | 10.20 | 4,635,934 | -0.13(-1.23%) |
Jan 02, 2004 | 10.36 | 10.37 | 10.29 | 10.33 | 2,488,876 | +0.00(+0.00%) |
Dec 31, 2003 | 10.33 | 10.33 | 10.26 | 10.33 | 1,677,746 | -0.00(-0.02%) |
Dec 30, 2003 | 10.32 | 10.36 | 10.30 | 10.33 | 1,530,345 | -0.02(-0.16%) |
Dec 29, 2003 | 10.16 | 10.36 | 10.09 | 10.35 | 4,527,925 | +0.19(+1.84%) |
Dec 26, 2003 | 10.15 | 10.20 | 10.15 | 10.16 | 1,005,123 | +0.01(+0.09%) |
Dec 24, 2003 | 10.22 | 10.22 | 10.15 | 10.15 | 1,122,874 | -0.07(-0.65%) |
Dec 23, 2003 | 10.17 | 10.22 | 10.15 | 10.22 | 1,586,679 | +0.04(+0.44%) |
Dec 22, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 3,166,582 | +0.08(+0.84%) |
Dec 19, 2003 | 10.06 | 10.13 | 10.01 | 10.09 | 5,208,172 | +0.04(+0.40%) |
Dec 18, 2003 | 9.954 | 10.07 | 9.928 | 10.05 | 2,701,930 | +0.11(+1.14%) |
Dec 17, 2003 | 9.857 | 9.937 | 9.845 | 9.935 | 4,012,444 | +0.06(+0.60%) |
Dec 16, 2003 | 9.743 | 9.876 | 9.715 | 9.876 | 4,345,791 | +0.17(+1.73%) |
Dec 15, 2003 | 9.798 | 9.798 | 9.715 | 9.708 | 3,607,938 | -0.06(-0.65%) |
Dec 12, 2003 | 9.616 | 9.786 | 9.616 | 9.772 | 6,970,209 | +0.24(+2.48%) |
Dec 11, 2003 | 9.444 | 9.538 | 9.444 | 9.536 | 3,371,165 | +0.10(+1.08%) |
Dec 10, 2003 | 9.524 | 9.524 | 9.437 | 9.434 | 2,611,710 | -0.09(-0.97%) |
Dec 09, 2003 | 9.540 | 9.597 | 9.514 | 9.526 | 5,044,676 | -0.01(-0.15%) |
Dec 08, 2003 | 9.467 | 9.540 | 9.448 | 9.540 | 3,433,005 | +0.04(+0.40%) |
Dec 05, 2003 | 9.630 | 9.632 | 9.505 | 9.503 | 2,799,774 | -0.10(-1.06%) |
Dec 04, 2003 | 9.550 | 9.604 | 9.460 | 9.604 | 3,482,563 | +0.09(+0.94%) |
Dec 03, 2003 | 9.585 | 9.588 | 9.484 | 9.514 | 4,492,345 | -0.08(-0.84%) |
Dec 02, 2003 | 9.658 | 9.668 | 9.585 | 9.595 | 4,317,836 | -0.10(-1.00%) |
Dec 01, 2003 | 9.635 | 9.710 | 9.597 | 9.692 | 2,567,659 | +0.04(+0.42%) |
Nov 28, 2003 | 9.632 | 9.682 | 9.621 | 9.651 | 443,897 | -0.00(-0.05%) |
Nov 26, 2003 | 9.635 | 9.666 | 9.609 | 9.656 | 1,648,520 | +0.04(+0.42%) |
Nov 25, 2003 | 9.632 | 9.651 | 9.628 | 9.616 | 1,961,959 | +0.01(+0.12%) |
Nov 24, 2003 | 9.444 | 9.621 | 9.434 | 9.604 | 3,754,069 | +0.21(+2.19%) |
Nov 21, 2003 | 9.432 | 9.479 | 9.368 | 9.399 | 2,412,634 | -0.03(-0.35%) |
Nov 20, 2003 | 9.453 | 9.526 | 9.397 | 9.432 | 3,048,407 | -0.02(-0.22%) |
Nov 19, 2003 | 9.420 | 9.479 | 9.420 | 9.453 | 3,079,327 | +0.04(+0.43%) |
Nov 18, 2003 | 9.573 | 9.578 | 9.408 | 9.413 | 3,170,394 | -0.13(-1.41%) |
Nov 17, 2003 | 9.588 | 9.666 | 9.531 | 9.547 | 3,531,273 | -0.12(-1.25%) |
Nov 14, 2003 | 9.673 | 9.736 | 9.668 | 9.668 | 2,379,596 | -0.00(-0.05%) |
Nov 13, 2003 | 9.555 | 9.673 | 9.538 | 9.673 | 3,670,203 | +0.13(+1.41%) |
Nov 12, 2003 | 9.498 | 9.538 | 9.474 | 9.538 | 2,495,653 | +0.05(+0.50%) |
Nov 11, 2003 | 9.500 | 9.524 | 9.448 | 9.491 | 2,152,564 | -0.04(-0.37%) |
Nov 10, 2003 | 9.481 | 9.526 | 9.470 | 9.526 | 2,076,322 | +0.04(+0.42%) |
Nov 07, 2003 | 9.531 | 9.547 | 9.458 | 9.486 | 2,282,175 | -0.06(-0.62%) |
Nov 06, 2003 | 9.481 | 9.522 | 9.429 | 9.545 | 1,765,001 | +0.04(+0.42%) |
Nov 05, 2003 | 9.547 | 9.547 | 9.458 | 9.505 | 2,920,914 | +0.02(+0.22%) |
Nov 04, 2003 | 9.547 | 9.547 | 9.458 | 9.484 | 3,160,229 | -0.04(-0.37%) |