Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.25 | 11.37 | 11.15 | 11.37 | 502,600 | +0.12(+1.07%) |
Jan 29, 2004 | 11.30 | 11.35 | 10.91 | 11.25 | 480,400 | +0.05(+0.45%) |
Jan 28, 2004 | 11.55 | 11.62 | 11.16 | 11.20 | 364,500 | -0.33(-2.86%) |
Jan 27, 2004 | 11.70 | 11.76 | 11.44 | 11.53 | 1,891,200 | -0.27(-2.29%) |
Jan 26, 2004 | 11.77 | 11.81 | 11.52 | 11.80 | 271,300 | +0.02(+0.17%) |
Jan 23, 2004 | 11.73 | 11.92 | 11.61 | 11.78 | 160,300 | +0.03(+0.26%) |
Jan 22, 2004 | 11.82 | 11.93 | 11.64 | 11.75 | 281,400 | -0.08(-0.68%) |
Jan 21, 2004 | 11.90 | 11.90 | 11.62 | 11.83 | 425,100 | -0.02(-0.17%) |
Jan 20, 2004 | 11.50 | 11.85 | 11.50 | 11.85 | 421,900 | +0.34(+2.95%) |
Jan 16, 2004 | 11.50 | 11.68 | 11.45 | 11.51 | 341,300 | +0.11(+0.96%) |
Jan 15, 2004 | 11.50 | 11.51 | 11.28 | 11.40 | 371,300 | +0.00(+0.00%) |
Jan 14, 2004 | 11.30 | 11.44 | 11.25 | 11.40 | 239,400 | +0.16(+1.42%) |
Jan 13, 2004 | 11.36 | 11.39 | 11.01 | 11.24 | 700,500 | -0.11(-0.97%) |
Jan 12, 2004 | 11.27 | 11.45 | 11.23 | 11.35 | 288,800 | +0.18(+1.61%) |
Jan 09, 2004 | 11.20 | 11.34 | 11.16 | 11.17 | 454,000 | -0.23(-2.02%) |
Jan 08, 2004 | 11.41 | 11.41 | 11.15 | 11.40 | 327,100 | +0.00(+0.00%) |
Jan 07, 2004 | 11.23 | 11.37 | 11.22 | 11.40 | 444,600 | +0.15(+1.33%) |
Jan 06, 2004 | 11.35 | 11.42 | 11.24 | 11.25 | 420,300 | -0.17(-1.49%) |
Jan 05, 2004 | 11.50 | 11.52 | 11.35 | 11.42 | 474,600 | -0.03(-0.26%) |
Jan 02, 2004 | 11.33 | 11.51 | 11.33 | 11.45 | 247,500 | +0.14(+1.24%) |
Dec 31, 2003 | 11.28 | 11.35 | 11.12 | 11.31 | 474,400 | -0.06(-0.53%) |
Dec 30, 2003 | 11.26 | 11.47 | 11.26 | 11.37 | 451,800 | -0.19(-1.64%) |
Dec 29, 2003 | 11.41 | 11.60 | 11.43 | 11.56 | 427,200 | +0.15(+1.31%) |
Dec 26, 2003 | 11.35 | 11.52 | 11.35 | 11.41 | 97,300 | +0.01(+0.09%) |
Dec 24, 2003 | 11.38 | 11.47 | 11.30 | 11.40 | 175,800 | -0.04(-0.35%) |
Dec 23, 2003 | 11.45 | 11.50 | 11.32 | 11.44 | 456,700 | -0.04(-0.35%) |
Dec 22, 2003 | 11.50 | 11.56 | 11.32 | 11.48 | 411,800 | -0.01(-0.09%) |
Dec 19, 2003 | 11.30 | 11.57 | 11.20 | 11.49 | 810,100 | +0.14(+1.23%) |
Dec 18, 2003 | 11.25 | 11.40 | 11.18 | 11.35 | 452,400 | +0.02(+0.18%) |
Dec 17, 2003 | 11.25 | 11.40 | 11.15 | 11.33 | 367,000 | +0.06(+0.53%) |
Dec 16, 2003 | 11.45 | 11.45 | 11.21 | 11.27 | 754,800 | -0.07(-0.62%) |
Dec 15, 2003 | 11.57 | 11.86 | 11.34 | 11.34 | 628,000 | -0.63(-5.26%) |
Dec 12, 2003 | 12.07 | 12.07 | 11.80 | 11.97 | 529,700 | -0.10(-0.83%) |
Dec 11, 2003 | 11.99 | 12.22 | 11.95 | 12.07 | 377,900 | +0.07(+0.58%) |
Dec 10, 2003 | 12.05 | 12.11 | 11.90 | 12.00 | 472,200 | +0.01(+0.08%) |
Dec 09, 2003 | 12.46 | 12.50 | 11.99 | 11.99 | 956,100 | -0.51(-4.08%) |
Dec 08, 2003 | 12.56 | 12.68 | 12.38 | 12.50 | 491,700 | -0.28(-2.19%) |
Dec 05, 2003 | 12.80 | 12.85 | 12.72 | 12.78 | 159,900 | -0.12(-0.93%) |
Dec 04, 2003 | 13.00 | 13.10 | 12.80 | 12.90 | 863,100 | -0.20(-1.53%) |
Dec 03, 2003 | 13.10 | 13.10 | 13.10 | 13.10 | 410,000 | -0.04(-0.30%) |
Dec 02, 2003 | 13.04 | 13.17 | 12.88 | 13.14 | 394,800 | +0.11(+0.84%) |
Dec 01, 2003 | 12.87 | 13.07 | 12.87 | 13.03 | 289,400 | +0.11(+0.85%) |
Nov 28, 2003 | 13.00 | 13.14 | 12.92 | 12.92 | 111,400 | -0.13(-1.00%) |
Nov 26, 2003 | 12.97 | 13.10 | 12.75 | 13.05 | 268,800 | +0.08(+0.62%) |
Nov 25, 2003 | 12.74 | 12.91 | 12.74 | 12.97 | 176,600 | +0.10(+0.78%) |
Nov 24, 2003 | 12.77 | 12.98 | 12.72 | 12.87 | 306,600 | +0.00(+0.00%) |
Nov 21, 2003 | 12.67 | 12.91 | 12.67 | 12.87 | 276,100 | +0.25(+1.98%) |
Nov 20, 2003 | 12.62 | 12.67 | 12.51 | 12.62 | 391,900 | -0.19(-1.48%) |
Nov 19, 2003 | 12.34 | 12.82 | 12.34 | 12.81 | 379,800 | +0.37(+2.97%) |
Nov 18, 2003 | 12.76 | 12.87 | 12.40 | 12.44 | 297,700 | -0.34(-2.66%) |
Nov 17, 2003 | 12.46 | 12.73 | 12.46 | 12.78 | 276,100 | -0.13(-1.01%) |
Nov 14, 2003 | 12.92 | 13.00 | 12.71 | 12.91 | 325,600 | +0.04(+0.31%) |
Nov 13, 2003 | 12.75 | 12.91 | 12.75 | 12.87 | 234,200 | -0.17(-1.30%) |
Nov 12, 2003 | 12.65 | 13.04 | 12.65 | 13.04 | 456,900 | +0.29(+2.27%) |
Nov 11, 2003 | 13.05 | 13.05 | 12.69 | 12.75 | 266,700 | -0.22(-1.70%) |
Nov 10, 2003 | 12.95 | 13.16 | 12.95 | 12.97 | 443,500 | -0.48(-3.57%) |
Nov 07, 2003 | 13.50 | 13.55 | 13.31 | 13.45 | 385,600 | -0.07(-0.52%) |
Nov 06, 2003 | 13.30 | 13.55 | 13.30 | 13.52 | 777,400 | +0.14(+1.05%) |
Nov 05, 2003 | 13.10 | 13.38 | 13.26 | 13.38 | 1,132,700 | -0.07(-0.52%) |
Nov 04, 2003 | 13.10 | 13.45 | 13.06 | 13.45 | 830,921 | +0.42(+3.22%) |