Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.70 | 11.78 | 11.66 | 11.75 | 694,375 | -0.01(-0.09%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.62 | 11.76 | 837,222 | +0.12(+1.03%) |
Jan 28, 2004 | 11.76 | 11.85 | 11.63 | 11.64 | 1,241,890 | -0.11(-0.91%) |
Jan 27, 2004 | 11.86 | 11.94 | 11.73 | 11.74 | 1,897,744 | -0.03(-0.25%) |
Jan 26, 2004 | 11.74 | 11.81 | 11.66 | 11.77 | 863,705 | +0.03(+0.28%) |
Jan 23, 2004 | 11.66 | 11.82 | 11.66 | 11.74 | 1,213,802 | +0.04(+0.37%) |
Jan 22, 2004 | 12.03 | 12.03 | 11.69 | 11.70 | 2,317,459 | -0.33(-2.76%) |
Jan 21, 2004 | 11.76 | 12.06 | 11.75 | 12.03 | 2,626,427 | +0.24(+2.03%) |
Jan 20, 2004 | 11.46 | 11.84 | 11.45 | 11.79 | 4,767,534 | +0.62(+5.56%) |
Jan 16, 2004 | 11.12 | 11.20 | 11.08 | 11.17 | 855,479 | +0.07(+0.66%) |
Jan 15, 2004 | 11.07 | 11.22 | 10.96 | 11.10 | 1,256,134 | +0.04(+0.33%) |
Jan 14, 2004 | 11.05 | 11.14 | 11.02 | 11.06 | 1,229,852 | +0.04(+0.36%) |
Jan 13, 2004 | 11.09 | 11.11 | 10.97 | 11.02 | 1,610,243 | -0.03(-0.30%) |
Jan 12, 2004 | 11.09 | 11.12 | 11.00 | 11.05 | 1,206,579 | +0.04(+0.33%) |
Jan 09, 2004 | 11.18 | 11.18 | 11.00 | 11.02 | 3,508,791 | -0.31(-2.73%) |
Jan 08, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 1,054,302 | +0.01(+0.06%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.29 | 11.32 | 2,667,555 | -0.21(-1.84%) |
Jan 06, 2004 | 11.36 | 11.67 | 11.35 | 11.53 | 3,449,605 | +0.09(+0.81%) |
Jan 05, 2004 | 11.15 | 11.50 | 11.15 | 11.44 | 7,321,534 | +0.46(+4.15%) |
Jan 02, 2004 | 11.06 | 11.06 | 10.97 | 10.98 | 1,077,374 | -0.04(-0.33%) |
Dec 31, 2003 | 11.01 | 11.06 | 11.00 | 11.02 | 708,218 | +0.02(+0.15%) |
Dec 30, 2003 | 10.94 | 11.05 | 10.83 | 11.00 | 501,972 | +0.06(+0.55%) |
Dec 29, 2003 | 10.79 | 10.93 | 10.79 | 10.94 | 1,577,541 | +0.15(+1.42%) |
Dec 26, 2003 | 10.79 | 10.88 | 10.73 | 10.79 | 410,485 | -0.06(-0.55%) |
Dec 24, 2003 | 10.79 | 11.00 | 10.70 | 10.85 | 2,276,731 | -0.06(-0.55%) |
Dec 23, 2003 | 10.87 | 10.96 | 10.82 | 10.91 | 1,594,394 | +0.03(+0.31%) |
Dec 22, 2003 | 10.53 | 10.85 | 10.53 | 10.88 | 1,748,276 | +0.31(+2.92%) |
Dec 19, 2003 | 10.59 | 10.68 | 10.54 | 10.57 | 1,431,885 | -0.03(-0.31%) |
Dec 18, 2003 | 10.36 | 10.64 | 10.34 | 10.60 | 3,232,525 | +0.25(+2.37%) |
Dec 17, 2003 | 10.37 | 10.38 | 10.34 | 10.35 | 2,383,064 | -0.03(-0.26%) |
Dec 16, 2003 | 10.50 | 10.55 | 10.36 | 10.38 | 2,671,769 | -0.20(-1.85%) |
Dec 15, 2003 | 10.55 | 10.62 | 10.53 | 10.58 | 3,317,391 | +0.06(+0.57%) |
Dec 12, 2003 | 10.50 | 10.52 | 10.36 | 10.52 | 2,005,080 | +0.07(+0.64%) |
Dec 11, 2003 | 10.42 | 10.55 | 10.39 | 10.45 | 1,859,424 | +0.03(+0.32%) |
Dec 10, 2003 | 10.41 | 10.46 | 10.38 | 10.42 | 1,492,675 | -0.02(-0.19%) |
Dec 09, 2003 | 10.58 | 10.62 | 10.40 | 10.44 | 2,412,557 | -0.18(-1.69%) |
Dec 08, 2003 | 10.60 | 10.70 | 10.60 | 10.62 | 1,970,773 | -0.05(-0.47%) |
Dec 05, 2003 | 10.69 | 10.73 | 10.66 | 10.67 | 3,033,101 | -0.20(-1.86%) |
Dec 04, 2003 | 10.84 | 10.93 | 10.78 | 10.87 | 2,721,725 | +0.03(+0.31%) |
Dec 03, 2003 | 11.07 | 11.10 | 10.85 | 10.84 | 2,669,562 | -0.25(-2.25%) |
Dec 02, 2003 | 11.18 | 11.23 | 11.08 | 11.09 | 2,302,211 | -0.12(-1.04%) |
Dec 01, 2003 | 10.90 | 11.20 | 10.87 | 11.20 | 2,778,503 | +0.38(+3.53%) |
Nov 28, 2003 | 10.67 | 10.86 | 10.67 | 10.82 | 613,722 | +0.15(+1.40%) |
Nov 26, 2003 | 10.66 | 10.67 | 10.50 | 10.67 | 1,493,879 | +0.05(+0.50%) |
Nov 25, 2003 | 10.48 | 10.67 | 10.48 | 10.62 | 3,346,683 | +0.18(+1.75%) |
Nov 24, 2003 | 10.35 | 10.45 | 10.32 | 10.43 | 3,257,202 | +0.15(+1.45%) |
Nov 21, 2003 | 10.38 | 10.38 | 10.26 | 10.28 | 2,385,071 | -0.04(-0.39%) |
Nov 20, 2003 | 10.47 | 10.47 | 10.30 | 10.32 | 2,721,725 | -0.10(-0.93%) |
Nov 19, 2003 | 10.46 | 10.51 | 10.26 | 10.42 | 2,902,491 | -0.07(-0.70%) |
Nov 18, 2003 | 10.52 | 10.63 | 10.48 | 10.49 | 1,194,341 | -0.07(-0.63%) |
Nov 17, 2003 | 10.60 | 10.61 | 10.47 | 10.56 | 1,727,009 | -0.09(-0.84%) |
Nov 14, 2003 | 10.81 | 10.82 | 10.65 | 10.65 | 1,449,139 | -0.15(-1.38%) |
Nov 13, 2003 | 10.93 | 10.94 | 10.80 | 10.80 | 1,390,957 | -0.20(-1.84%) |
Nov 12, 2003 | 10.55 | 11.10 | 10.55 | 11.00 | 5,184,640 | +0.46(+4.35%) |
Nov 11, 2003 | 10.73 | 10.73 | 10.49 | 10.54 | 2,397,108 | -0.19(-1.76%) |
Nov 10, 2003 | 10.72 | 10.81 | 10.70 | 10.73 | 3,165,114 | -0.09(-0.86%) |
Nov 07, 2003 | 10.87 | 10.87 | 10.65 | 10.83 | 2,861,563 | +0.02(+0.19%) |
Nov 06, 2003 | 10.50 | 10.85 | 10.45 | 10.81 | 4,441,111 | +0.38(+3.63%) |
Nov 05, 2003 | 10.55 | 10.61 | 10.34 | 10.43 | 2,018,522 | -0.12(-1.10%) |
Nov 04, 2003 | 10.55 | 10.61 | 10.52 | 10.54 | 4,062,334 | -0.02(-0.22%) |