Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 8.369 | 8.377 | 6.497 | 7.169 | 2,021,169 | -1.10(-13.31%) |
Jan 29, 2004 | 9.363 | 9.370 | 7.643 | 8.270 | 1,517,577 | -1.20(-12.67%) |
Jan 28, 2004 | 9.714 | 9.745 | 9.378 | 9.470 | 193,769 | -0.24(-2.52%) |
Jan 27, 2004 | 9.745 | 9.974 | 9.600 | 9.714 | 198,479 | -0.22(-2.23%) |
Jan 26, 2004 | 9.936 | 10.17 | 9.707 | 9.936 | 132,276 | -0.19(-1.89%) |
Jan 23, 2004 | 10.24 | 10.28 | 9.944 | 10.13 | 94,987 | -0.03(-0.30%) |
Jan 22, 2004 | 10.06 | 10.17 | 9.867 | 10.16 | 247,936 | +0.29(+2.94%) |
Jan 21, 2004 | 9.554 | 10.38 | 9.485 | 9.867 | 415,799 | +0.36(+3.78%) |
Jan 20, 2004 | 9.607 | 9.745 | 9.477 | 9.508 | 364,642 | -0.10(-1.03%) |
Jan 16, 2004 | 9.592 | 9.745 | 9.485 | 9.607 | 224,385 | +0.09(+0.96%) |
Jan 15, 2004 | 9.898 | 9.967 | 9.477 | 9.516 | 349,334 | -0.39(-3.94%) |
Jan 14, 2004 | 10.13 | 10.20 | 9.875 | 9.905 | 258,795 | -0.32(-3.14%) |
Jan 13, 2004 | 10.36 | 10.46 | 10.13 | 10.23 | 113,566 | +0.02(+0.23%) |
Jan 12, 2004 | 10.31 | 10.31 | 10.05 | 10.20 | 170,218 | +0.08(+0.83%) |
Jan 09, 2004 | 10.46 | 10.51 | 10.05 | 10.12 | 386,099 | -0.34(-3.22%) |
Jan 08, 2004 | 10.77 | 10.78 | 10.40 | 10.46 | 251,861 | -0.18(-1.65%) |
Jan 07, 2004 | 10.93 | 10.93 | 10.62 | 10.63 | 287,710 | -0.11(-1.00%) |
Jan 06, 2004 | 10.69 | 10.78 | 10.60 | 10.74 | 313,092 | +0.15(+1.37%) |
Jan 05, 2004 | 10.70 | 10.72 | 10.36 | 10.59 | 279,336 | -0.10(-0.93%) |
Jan 02, 2004 | 10.89 | 10.90 | 10.62 | 10.69 | 109,510 | -0.08(-0.78%) |
Dec 31, 2003 | 10.43 | 10.81 | 10.43 | 10.78 | 178,723 | +0.34(+3.30%) |
Dec 30, 2003 | 10.56 | 10.58 | 10.32 | 10.43 | 244,795 | -0.15(-1.37%) |
Dec 29, 2003 | 10.69 | 10.69 | 10.52 | 10.58 | 150,462 | -0.04(-0.36%) |
Dec 26, 2003 | 10.63 | 10.66 | 10.57 | 10.62 | 90,277 | -0.05(-0.50%) |
Dec 24, 2003 | 10.70 | 10.78 | 10.67 | 10.67 | 87,006 | -0.18(-1.62%) |
Dec 23, 2003 | 11.01 | 11.01 | 10.72 | 10.85 | 107,024 | -0.01(-0.07%) |
Dec 22, 2003 | 10.89 | 10.92 | 10.71 | 10.85 | 103,492 | -0.11(-1.04%) |
Dec 19, 2003 | 11.15 | 11.15 | 10.85 | 10.97 | 79,287 | -0.11(-1.03%) |
Dec 18, 2003 | 10.85 | 11.08 | 10.78 | 11.08 | 131,621 | +0.23(+2.11%) |
Dec 17, 2003 | 10.56 | 10.85 | 10.56 | 10.85 | 271,486 | +0.24(+2.23%) |
Dec 16, 2003 | 11.27 | 11.27 | 10.25 | 10.62 | 555,010 | -0.70(-6.15%) |
Dec 15, 2003 | 11.62 | 11.63 | 11.26 | 11.31 | 290,850 | -0.05(-0.40%) |
Dec 12, 2003 | 11.92 | 12.17 | 11.01 | 11.36 | 398,136 | -0.03(-0.27%) |
Dec 11, 2003 | 11.44 | 11.61 | 11.12 | 11.39 | 280,514 | +0.10(+0.88%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.18 | 11.29 | 159,097 | -0.15(-1.34%) |
Dec 09, 2003 | 11.27 | 11.61 | 11.17 | 11.44 | 310,999 | +0.06(+0.54%) |
Dec 08, 2003 | 11.31 | 11.38 | 11.11 | 11.38 | 143,528 | -0.06(-0.53%) |
Dec 05, 2003 | 11.46 | 11.62 | 11.09 | 11.44 | 123,771 | -0.18(-1.51%) |
Dec 04, 2003 | 11.65 | 11.78 | 11.47 | 11.62 | 203,320 | -0.04(-0.33%) |
Dec 03, 2003 | 11.63 | 11.77 | 11.53 | 11.66 | 145,883 | -0.02(-0.20%) |
Dec 02, 2003 | 12.04 | 12.14 | 11.62 | 11.68 | 228,310 | -0.36(-2.98%) |
Dec 01, 2003 | 11.55 | 12.02 | 11.55 | 12.04 | 209,208 | +0.42(+3.62%) |
Nov 28, 2003 | 11.40 | 11.77 | 11.39 | 11.62 | 131,360 | +0.18(+1.60%) |
Nov 26, 2003 | 11.65 | 11.65 | 11.40 | 11.43 | 276,196 | -0.30(-2.54%) |
Nov 25, 2003 | 12.15 | 12.15 | 11.58 | 11.73 | 197,694 | -0.32(-2.66%) |
Nov 24, 2003 | 12.03 | 12.15 | 12.01 | 12.05 | 156,873 | +0.15(+1.28%) |
Nov 21, 2003 | 11.87 | 11.95 | 11.66 | 11.90 | 329,839 | +0.22(+1.90%) |
Nov 20, 2003 | 10.70 | 11.70 | 11.35 | 11.68 | 960,735 | +0.98(+9.14%) |
Nov 19, 2003 | 11.19 | 11.19 | 10.64 | 10.70 | 299,354 | -0.15(-1.41%) |
Nov 18, 2003 | 10.32 | 11.31 | 10.21 | 10.85 | 769,975 | +0.61(+5.97%) |
Nov 17, 2003 | 0.7643 | 10.71 | 9.867 | 10.24 | 744,331 | -0.46(-4.28%) |
Nov 14, 2003 | 11.98 | 12.53 | 10.32 | 10.70 | 2,568,591 | -2.81(-20.81%) |
Nov 13, 2003 | 13.57 | 13.73 | 13.07 | 13.51 | 278,421 | +0.13(+0.97%) |
Nov 12, 2003 | 13.40 | 13.43 | 13.07 | 13.38 | 161,191 | +0.02(+0.11%) |
Nov 11, 2003 | 13.46 | 13.57 | 12.23 | 13.37 | 548,076 | -0.15(-1.13%) |
Nov 10, 2003 | 13.94 | 13.94 | 13.50 | 13.52 | 219,151 | -0.10(-0.73%) |
Nov 07, 2003 | 14.13 | 14.21 | 13.25 | 13.62 | 681,268 | -0.51(-3.62%) |
Nov 06, 2003 | 11.92 | 14.33 | 11.92 | 14.13 | 2,113,801 | +2.32(+19.60%) |
Nov 05, 2003 | 12.03 | 12.03 | 12.03 | 11.82 | 103,230 | -0.03(-0.26%) |
Nov 04, 2003 | 12.03 | 12.03 | 12.03 | 11.85 | 237,342 | +0.15(+1.31%) |