Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.22 | 10.36 | 10.19 | 10.29 | 6,473,046 | +0.05(+0.47%) |
Jan 29, 2004 | 10.33 | 10.37 | 10.17 | 10.24 | 16,007,559 | -0.10(-0.93%) |
Jan 28, 2004 | 10.66 | 10.72 | 10.29 | 10.33 | 13,212,386 | -0.33(-3.10%) |
Jan 27, 2004 | 10.67 | 10.75 | 10.64 | 10.66 | 8,651,813 | -0.02(-0.18%) |
Jan 26, 2004 | 10.60 | 10.68 | 10.51 | 10.68 | 6,865,849 | +0.07(+0.62%) |
Jan 23, 2004 | 10.65 | 10.71 | 10.57 | 10.62 | 9,564,448 | +0.01(+0.13%) |
Jan 22, 2004 | 10.41 | 10.63 | 10.37 | 10.60 | 12,167,776 | +0.19(+1.86%) |
Jan 21, 2004 | 10.09 | 10.41 | 10.07 | 10.41 | 11,004,205 | +0.36(+3.53%) |
Jan 20, 2004 | 10.18 | 10.24 | 9.979 | 10.06 | 10,852,186 | -0.10(-1.02%) |
Jan 16, 2004 | 10.35 | 10.36 | 10.08 | 10.16 | 13,244,404 | -0.04(-0.38%) |
Jan 15, 2004 | 10.14 | 10.30 | 9.948 | 10.20 | 11,066,939 | +0.03(+0.32%) |
Jan 14, 2004 | 10.11 | 10.20 | 10.08 | 10.16 | 12,829,215 | +0.11(+1.09%) |
Jan 13, 2004 | 9.894 | 10.07 | 9.892 | 10.06 | 13,475,817 | +0.16(+1.63%) |
Jan 12, 2004 | 10.18 | 10.18 | 9.748 | 9.894 | 28,547,052 | -0.29(-2.81%) |
Jan 09, 2004 | 10.33 | 10.45 | 10.18 | 10.18 | 13,092,645 | -0.17(-1.60%) |
Jan 08, 2004 | 10.59 | 10.62 | 10.30 | 10.35 | 14,892,406 | -0.28(-2.60%) |
Jan 07, 2004 | 10.57 | 10.68 | 10.40 | 10.62 | 7,473,665 | +0.00(+0.00%) |
Jan 06, 2004 | 10.28 | 10.65 | 10.28 | 10.62 | 10,937,046 | +0.29(+2.85%) |
Jan 05, 2004 | 10.35 | 10.37 | 10.26 | 10.33 | 9,201,841 | -0.02(-0.24%) |
Jan 02, 2004 | 10.73 | 10.80 | 10.33 | 10.35 | 8,507,343 | -0.29(-2.69%) |
Dec 31, 2003 | 10.60 | 10.68 | 10.59 | 10.64 | 6,089,875 | +0.08(+0.80%) |
Dec 30, 2003 | 10.57 | 10.60 | 10.43 | 10.55 | 4,469,986 | -0.01(-0.09%) |
Dec 29, 2003 | 10.52 | 10.57 | 10.44 | 10.56 | 5,970,394 | +0.03(+0.26%) |
Dec 26, 2003 | 10.37 | 10.60 | 10.37 | 10.54 | 2,551,526 | +0.17(+1.59%) |
Dec 24, 2003 | 10.39 | 10.41 | 10.34 | 10.37 | 2,713,176 | -0.01(-0.11%) |
Dec 23, 2003 | 10.44 | 10.54 | 10.35 | 10.38 | 7,600,695 | -0.02(-0.22%) |
Dec 22, 2003 | 10.63 | 10.69 | 10.38 | 10.41 | 11,137,221 | -0.22(-2.08%) |
Dec 19, 2003 | 10.72 | 10.72 | 10.53 | 10.63 | 8,986,828 | -0.05(-0.50%) |
Dec 18, 2003 | 10.56 | 10.70 | 10.52 | 10.68 | 7,447,114 | +0.15(+1.40%) |
Dec 17, 2003 | 10.19 | 10.58 | 10.19 | 10.53 | 10,469,014 | +0.25(+2.39%) |
Dec 16, 2003 | 10.44 | 10.44 | 10.07 | 10.29 | 18,441,166 | -0.12(-1.14%) |
Dec 15, 2003 | 10.57 | 10.83 | 10.42 | 10.41 | 9,143,533 | -0.17(-1.58%) |
Dec 12, 2003 | 10.71 | 10.75 | 10.55 | 10.57 | 7,114,442 | -0.11(-1.04%) |
Dec 11, 2003 | 10.48 | 10.80 | 10.47 | 10.69 | 9,521,498 | +0.22(+2.15%) |
Dec 10, 2003 | 10.67 | 10.73 | 10.38 | 10.46 | 9,455,640 | -0.27(-2.54%) |
Dec 09, 2003 | 10.95 | 10.95 | 10.69 | 10.73 | 8,431,594 | -0.17(-1.60%) |
Dec 08, 2003 | 10.82 | 10.91 | 10.69 | 10.91 | 8,367,037 | +0.18(+1.65%) |
Dec 05, 2003 | 10.63 | 10.93 | 10.63 | 10.73 | 8,409,988 | -0.04(-0.37%) |
Dec 04, 2003 | 10.97 | 10.98 | 10.47 | 10.77 | 15,379,179 | -0.20(-1.79%) |
Dec 03, 2003 | 11.09 | 11.16 | 10.99 | 10.97 | 12,223,741 | -0.09(-0.78%) |
Dec 02, 2003 | 11.19 | 11.19 | 11.05 | 11.05 | 11,065,116 | -0.21(-1.83%) |
Dec 01, 2003 | 11.21 | 11.26 | 11.06 | 11.26 | 8,821,793 | +0.06(+0.55%) |
Nov 28, 2003 | 11.17 | 11.24 | 11.15 | 11.20 | 2,181,109 | +0.03(+0.29%) |
Nov 26, 2003 | 11.30 | 11.30 | 11.08 | 11.17 | 5,800,153 | -0.11(-0.97%) |
Nov 25, 2003 | 11.30 | 11.36 | 11.23 | 11.28 | 6,429,575 | -0.10(-0.89%) |
Nov 24, 2003 | 11.14 | 11.39 | 11.10 | 11.38 | 7,694,665 | +0.33(+2.99%) |
Nov 21, 2003 | 11.07 | 11.17 | 11.00 | 11.05 | 6,406,668 | -0.02(-0.17%) |
Nov 20, 2003 | 11.05 | 11.30 | 11.02 | 11.07 | 8,451,898 | +0.01(+0.10%) |
Nov 19, 2003 | 11.03 | 11.09 | 10.94 | 11.05 | 6,485,020 | +0.07(+0.66%) |
Nov 18, 2003 | 11.19 | 11.33 | 10.97 | 10.98 | 14,018,816 | -0.14(-1.28%) |
Nov 17, 2003 | 11.11 | 11.32 | 10.91 | 11.12 | 15,605,646 | -0.14(-1.23%) |
Nov 14, 2003 | 11.19 | 11.45 | 11.10 | 11.26 | 9,896,600 | +0.13(+1.17%) |
Nov 13, 2003 | 11.28 | 11.28 | 11.00 | 11.13 | 8,154,627 | -0.15(-1.31%) |
Nov 12, 2003 | 11.27 | 11.34 | 11.15 | 11.28 | 8,768,691 | +0.01(+0.12%) |
Nov 11, 2003 | 11.14 | 11.26 | 11.12 | 11.27 | 6,659,165 | +0.13(+1.14%) |
Nov 10, 2003 | 11.35 | 11.36 | 11.14 | 11.14 | 8,565,652 | -0.19(-1.71%) |
Nov 07, 2003 | 11.45 | 11.50 | 11.33 | 11.33 | 5,964,407 | -0.03(-0.29%) |
Nov 06, 2003 | 11.25 | 11.41 | 11.16 | 11.37 | 8,549,513 | +0.07(+0.63%) |
Nov 05, 2003 | 11.49 | 11.46 | 11.21 | 11.29 | 9,230,215 | -0.17(-1.49%) |
Nov 04, 2003 | 11.49 | 11.52 | 11.43 | 11.47 | 5,843,104 | -0.10(-0.83%) |