Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.32 | 11.39 | 11.22 | 11.36 | 127,919 | +0.05(+0.44%) |
Jan 29, 2004 | 11.29 | 11.33 | 11.28 | 11.32 | 271,828 | +0.05(+0.49%) |
Jan 28, 2004 | 11.47 | 11.47 | 11.20 | 11.26 | 145,181 | -0.23(-1.96%) |
Jan 27, 2004 | 11.25 | 11.52 | 11.14 | 11.49 | 297,267 | +0.29(+2.56%) |
Jan 26, 2004 | 11.13 | 11.24 | 11.11 | 11.20 | 143,545 | +0.05(+0.49%) |
Jan 23, 2004 | 10.68 | 11.18 | 10.66 | 11.14 | 302,536 | +0.48(+4.49%) |
Jan 22, 2004 | 10.69 | 10.70 | 10.63 | 10.67 | 189,153 | -0.02(-0.21%) |
Jan 21, 2004 | 10.79 | 10.79 | 10.65 | 10.69 | 257,110 | -0.10(-0.92%) |
Jan 20, 2004 | 10.73 | 10.81 | 10.72 | 10.79 | 172,073 | +0.07(+0.62%) |
Jan 16, 2004 | 10.70 | 10.75 | 10.67 | 10.72 | 111,384 | +0.03(+0.31%) |
Jan 15, 2004 | 10.78 | 10.81 | 10.69 | 10.69 | 231,853 | -0.03(-0.31%) |
Jan 14, 2004 | 10.68 | 10.72 | 10.58 | 10.72 | 148,270 | +0.04(+0.41%) |
Jan 13, 2004 | 10.76 | 10.81 | 10.62 | 10.68 | 166,077 | -0.11(-1.02%) |
Jan 12, 2004 | 10.92 | 10.96 | 10.74 | 10.79 | 167,349 | -0.08(-0.71%) |
Jan 09, 2004 | 10.73 | 10.87 | 10.72 | 10.86 | 277,098 | +0.08(+0.71%) |
Jan 08, 2004 | 10.59 | 10.79 | 10.58 | 10.79 | 119,197 | +0.17(+1.55%) |
Jan 07, 2004 | 10.81 | 10.81 | 10.57 | 10.62 | 265,650 | -0.07(-0.62%) |
Jan 06, 2004 | 10.64 | 10.69 | 10.61 | 10.69 | 479,516 | +0.04(+0.36%) |
Jan 05, 2004 | 10.73 | 10.73 | 10.57 | 10.65 | 442,085 | -0.03(-0.26%) |
Jan 02, 2004 | 10.34 | 10.72 | 10.34 | 10.68 | 611,069 | -8.75(-45.04%) |
Dec 30, 2003 | 19.22 | 19.43 | 19.22 | 19.43 | 134,279 | +0.18(+0.91%) |
Dec 29, 2003 | 19.19 | 19.32 | 19.12 | 19.25 | 114,291 | +0.06(+0.32%) |
Dec 26, 2003 | 19.07 | 19.25 | 19.07 | 19.19 | 79,404 | +0.09(+0.49%) |
Dec 24, 2003 | 18.83 | 19.12 | 18.81 | 19.10 | 60,507 | +0.27(+1.43%) |
Dec 23, 2003 | 18.71 | 18.94 | 18.71 | 18.83 | 158,445 | +0.12(+0.65%) |
Dec 22, 2003 | 18.79 | 18.79 | 18.70 | 18.71 | 155,356 | -0.05(-0.29%) |
Dec 19, 2003 | 18.66 | 18.79 | 18.62 | 18.76 | 135,914 | +0.14(+0.77%) |
Dec 18, 2003 | 18.61 | 18.63 | 18.59 | 18.62 | 99,755 | +0.01(+0.06%) |