Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.59 | 11.78 | 11.59 | 11.74 | 213,711 | +0.16(+1.39%) |
Jan 29, 2004 | 11.61 | 11.67 | 11.53 | 11.58 | 178,951 | -0.00(-0.02%) |
Jan 28, 2004 | 11.61 | 11.78 | 11.58 | 11.58 | 340,136 | -0.00(-0.02%) |
Jan 27, 2004 | 11.47 | 11.73 | 11.47 | 11.58 | 574,962 | +0.15(+1.27%) |
Jan 26, 2004 | 11.17 | 11.44 | 11.16 | 11.44 | 343,226 | +0.28(+2.51%) |
Jan 23, 2004 | 10.99 | 11.16 | 10.98 | 11.16 | 241,777 | +0.17(+1.50%) |
Jan 22, 2004 | 10.95 | 11.04 | 10.94 | 10.99 | 258,514 | +0.02(+0.18%) |
Jan 21, 2004 | 10.94 | 10.99 | 10.92 | 10.97 | 145,993 | +0.03(+0.27%) |
Jan 20, 2004 | 10.95 | 10.96 | 10.94 | 10.94 | 280,400 | -0.01(-0.09%) |
Jan 16, 2004 | 11.05 | 11.07 | 10.95 | 10.95 | 151,658 | -0.08(-0.72%) |
Jan 15, 2004 | 11.03 | 11.07 | 10.99 | 11.03 | 260,058 | +0.03(+0.23%) |
Jan 14, 2004 | 10.85 | 11.01 | 10.85 | 11.01 | 319,795 | +0.17(+1.52%) |
Jan 13, 2004 | 10.90 | 10.90 | 10.78 | 10.84 | 276,280 | -0.05(-0.50%) |
Jan 12, 2004 | 10.89 | 10.92 | 10.85 | 10.90 | 418,669 | -0.01(-0.07%) |
Jan 09, 2004 | 10.84 | 10.90 | 10.81 | 10.90 | 235,597 | +0.06(+0.54%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 737,434 | -0.08(-0.76%) |
Jan 07, 2004 | 10.87 | 10.93 | 10.86 | 10.93 | 327,262 | +0.05(+0.48%) |
Jan 06, 2004 | 10.87 | 10.89 | 10.86 | 10.88 | 468,621 | +0.01(+0.05%) |
Jan 05, 2004 | 10.95 | 10.99 | 10.77 | 10.87 | 579,854 | -0.06(-0.59%) |
Jan 02, 2004 | 10.97 | 10.97 | 10.90 | 10.93 | 272,933 | -0.04(-0.34%) |
Dec 31, 2003 | 11.07 | 11.07 | 10.96 | 10.97 | 218,346 | -0.07(-0.67%) |
Dec 30, 2003 | 11.03 | 11.06 | 11.01 | 11.05 | 234,310 | +0.03(+0.25%) |
Dec 29, 2003 | 10.98 | 11.03 | 10.98 | 11.02 | 235,340 | -0.10(-0.91%) |
Dec 26, 2003 | 11.15 | 11.17 | 11.12 | 11.12 | 119,215 | -0.02(-0.21%) |
Dec 24, 2003 | 11.06 | 11.14 | 11.06 | 11.14 | 66,173 | +0.09(+0.84%) |
Dec 23, 2003 | 11.06 | 11.08 | 11.05 | 11.05 | 218,346 | -0.01(-0.07%) |
Dec 22, 2003 | 11.02 | 11.05 | 11.02 | 11.06 | 224,526 | +0.04(+0.33%) |
Dec 19, 2003 | 10.98 | 11.03 | 10.98 | 11.02 | 178,951 | +0.06(+0.59%) |
Dec 18, 2003 | 10.97 | 10.97 | 10.94 | 10.96 | 171,999 | -0.01(-0.09%) |
Dec 17, 2003 | 10.89 | 10.97 | 10.89 | 10.97 | 210,364 | +0.06(+0.57%) |
Dec 16, 2003 | 10.80 | 10.89 | 10.76 | 10.90 | 268,040 | +0.09(+0.84%) |
Dec 15, 2003 | 10.91 | 10.92 | 10.79 | 10.81 | 199,807 | -0.06(-0.52%) |
Dec 12, 2003 | 10.86 | 10.86 | 10.84 | 10.87 | 142,646 | +0.01(+0.07%) |
Dec 11, 2003 | 10.92 | 10.94 | 10.86 | 10.86 | 474,800 | -0.06(-0.55%) |
Dec 10, 2003 | 11.01 | 11.01 | 10.91 | 10.92 | 179,208 | -0.09(-0.81%) |
Dec 09, 2003 | 11.01 | 11.04 | 10.98 | 11.01 | 310,525 | -0.00(-0.04%) |
Dec 08, 2003 | 11.00 | 11.04 | 11.00 | 11.01 | 160,927 | +0.02(+0.14%) |
Dec 05, 2003 | 10.97 | 11.03 | 10.97 | 11.00 | 73,125 | +0.02(+0.19%) |
Dec 04, 2003 | 11.04 | 11.04 | 10.97 | 10.98 | 211,909 | -0.02(-0.19%) |
Dec 03, 2003 | 11.08 | 11.10 | 11.00 | 11.00 | 311,040 | -0.02(-0.19%) |
Dec 02, 2003 | 11.03 | 11.08 | 11.02 | 11.02 | 416,351 | -0.01(-0.05%) |
Dec 01, 2003 | 10.94 | 11.04 | 10.94 | 11.03 | 502,866 | +0.10(+0.94%) |
Nov 28, 2003 | 10.92 | 10.98 | 10.92 | 10.92 | 131,574 | +0.01(+0.07%) |
Nov 26, 2003 | 10.91 | 10.93 | 10.87 | 10.92 | 190,795 | +0.04(+0.37%) |
Nov 25, 2003 | 10.86 | 10.87 | 10.84 | 10.87 | 218,089 | +0.03(+0.29%) |
Nov 24, 2003 | 10.73 | 10.85 | 10.73 | 10.84 | 228,130 | +0.10(+0.98%) |
Nov 21, 2003 | 10.83 | 10.86 | 10.72 | 10.74 | 201,352 | -0.09(-0.84%) |
Nov 20, 2003 | 10.95 | 10.95 | 10.79 | 10.83 | 437,208 | -0.12(-1.12%) |
Nov 19, 2003 | 11.04 | 11.07 | 10.95 | 10.95 | 391,118 | -0.08(-0.76%) |
Nov 18, 2003 | 11.03 | 11.13 | 11.03 | 11.04 | 309,753 | +0.02(+0.19%) |
Nov 17, 2003 | 10.97 | 11.01 | 10.93 | 11.01 | 257,226 | +0.04(+0.32%) |
Nov 14, 2003 | 10.93 | 11.05 | 10.93 | 10.98 | 173,544 | +0.06(+0.52%) |
Nov 13, 2003 | 10.83 | 10.93 | 10.79 | 10.92 | 207,274 | +0.10(+0.88%) |
Nov 12, 2003 | 10.61 | 10.83 | 10.61 | 10.83 | 259,801 | +0.22(+2.05%) |
Nov 11, 2003 | 10.66 | 10.66 | 10.58 | 10.61 | 205,729 | -0.05(-0.46%) |
Nov 10, 2003 | 10.63 | 10.67 | 10.60 | 10.66 | 367,944 | +0.01(+0.09%) |
Nov 07, 2003 | 10.68 | 10.68 | 10.64 | 10.65 | 290,442 | -0.02(-0.16%) |
Nov 06, 2003 | 10.57 | 10.69 | 10.57 | 10.67 | 435,663 | +0.09(+0.88%) |
Nov 05, 2003 | 10.62 | 10.62 | 10.56 | 10.57 | 259,029 | -0.05(-0.51%) |
Nov 04, 2003 | 10.53 | 10.64 | 10.46 | 10.63 | 406,052 | +0.10(+0.92%) |