Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 10.27 | 10.32 | 10.24 | 10.31 | 38,426 | -0.01(-0.14%) |
Jan 29, 2004 | 10.38 | 10.39 | 10.29 | 10.32 | 16,308 | -0.10(-0.92%) |
Jan 28, 2004 | 10.49 | 10.58 | 10.40 | 10.42 | 8,489 | +0.01(+0.06%) |
Jan 27, 2004 | 10.49 | 10.49 | 10.41 | 10.41 | 5,361 | +0.04(+0.43%) |
Jan 26, 2004 | 10.40 | 10.45 | 10.34 | 10.37 | 4,244 | -0.29(-2.74%) |
Jan 23, 2004 | 10.49 | 10.66 | 10.49 | 10.66 | 6,478 | +0.21(+2.00%) |
Jan 22, 2004 | 10.22 | 10.58 | 10.22 | 10.45 | 6,255 | -0.06(-0.54%) |
Jan 21, 2004 | 10.15 | 10.51 | 10.15 | 10.51 | 7,149 | +0.07(+0.63%) |
Jan 20, 2004 | 10.29 | 10.44 | 10.27 | 10.44 | 15,862 | +0.14(+1.36%) |
Jan 16, 2004 | 10.38 | 10.38 | 10.15 | 10.30 | 25,692 | +0.01(+0.09%) |
Jan 15, 2004 | 10.21 | 10.43 | 10.19 | 10.29 | 15,413 | +0.12(+1.14%) |
Jan 14, 2004 | 10.41 | 10.41 | 10.10 | 10.18 | 15,323 | -0.13(-1.27%) |
Jan 13, 2004 | 10.41 | 10.41 | 10.06 | 10.31 | 25,013 | -0.02(-0.20%) |
Jan 12, 2004 | 10.44 | 10.56 | 10.31 | 10.33 | 25,524 | -0.12(-1.11%) |
Jan 09, 2004 | 10.61 | 10.62 | 10.45 | 10.45 | 12,566 | -0.18(-1.69%) |
Jan 08, 2004 | 10.67 | 10.77 | 10.63 | 10.63 | 15,415 | -0.08(-0.72%) |
Jan 07, 2004 | 10.82 | 10.82 | 10.68 | 10.70 | 19,115 | -0.02(-0.22%) |
Jan 06, 2004 | 10.89 | 10.89 | 10.69 | 10.73 | 35,522 | +0.00(+0.03%) |
Jan 05, 2004 | 10.87 | 10.91 | 10.71 | 10.72 | 17,872 | -0.11(-1.02%) |
Jan 02, 2004 | 10.82 | 10.89 | 10.82 | 10.84 | 169,121 | +0.01(+0.11%) |
Dec 31, 2003 | 11.23 | 11.23 | 10.57 | 10.82 | 55,182 | -0.40(-3.59%) |
Dec 30, 2003 | 11.21 | 11.34 | 11.20 | 11.23 | 17,589 | -0.09(-0.79%) |
Dec 29, 2003 | 11.13 | 11.32 | 11.13 | 11.32 | 9,007 | +0.26(+2.35%) |
Dec 26, 2003 | 11.04 | 11.08 | 11.04 | 11.06 | 670 | +0.06(+0.57%) |
Dec 24, 2003 | 11.04 | 11.08 | 10.99 | 10.99 | 5,605 | -0.05(-0.43%) |
Dec 23, 2003 | 11.10 | 11.10 | 11.03 | 11.04 | 21,141 | -0.00(-0.03%) |
Dec 22, 2003 | 10.66 | 11.08 | 10.66 | 11.04 | 31,992 | +0.38(+3.53%) |
Dec 19, 2003 | 10.44 | 10.68 | 10.43 | 10.67 | 30,687 | +0.45(+4.38%) |
Dec 18, 2003 | 10.54 | 10.54 | 10.19 | 10.22 | 11,505 | -0.26(-2.45%) |
Dec 17, 2003 | 10.72 | 10.79 | 10.48 | 10.48 | 25,580 | -0.27(-2.53%) |
Dec 16, 2003 | 10.91 | 10.91 | 10.75 | 10.75 | 6,507 | -0.19(-1.72%) |
Dec 15, 2003 | 10.87 | 11.03 | 10.87 | 10.94 | 14,769 | +0.09(+0.85%) |
Dec 12, 2003 | 10.45 | 10.84 | 10.45 | 10.84 | 18,476 | +0.40(+3.83%) |
Dec 11, 2003 | 10.31 | 10.44 | 10.29 | 10.44 | 9,606 | +0.22(+2.19%) |
Dec 10, 2003 | 10.21 | 10.29 | 10.21 | 10.22 | 12,734 | -0.09(-0.84%) |
Dec 09, 2003 | 10.20 | 10.31 | 10.13 | 10.31 | 14,707 | +0.09(+0.85%) |
Dec 08, 2003 | 10.16 | 10.22 | 10.13 | 10.22 | 4,468 | +0.04(+0.44%) |
Dec 05, 2003 | 10.03 | 10.20 | 10.09 | 10.18 | 10,594 | +0.15(+1.46%) |
Dec 04, 2003 | 10.15 | 10.15 | 9.988 | 10.03 | 7,432 | -0.14(-1.35%) |
Dec 03, 2003 | 10.17 | 10.19 | 10.17 | 10.17 | 5,688 | -0.01(-0.15%) |
Dec 02, 2003 | 10.12 | 10.22 | 10.12 | 10.18 | 30,649 | +0.15(+1.49%) |
Dec 01, 2003 | 10.000 | 10.08 | 10.000 | 10.03 | 4,566 | +0.03(+0.33%) |
Nov 28, 2003 | 10.03 | 10.03 | 9.982 | 10.000 | 13,098 | +0.00(+0.03%) |
Nov 26, 2003 | 9.940 | 9.997 | 9.913 | 9.996 | 2,229 | +0.00(+0.03%) |
Nov 25, 2003 | 9.773 | 10.00 | 9.773 | 9.994 | 27,298 | +0.19(+1.95%) |
Nov 24, 2003 | 9.280 | 9.832 | 9.280 | 9.803 | 63,115 | +0.30(+3.14%) |
Nov 21, 2003 | 9.400 | 9.504 | 9.367 | 9.504 | 7,819 | +0.10(+1.11%) |
Nov 20, 2003 | 9.424 | 9.424 | 9.400 | 9.400 | 7,084 | +0.05(+0.57%) |
Nov 19, 2003 | 9.289 | 9.361 | 9.239 | 9.346 | 4,106 | +0.02(+0.26%) |
Nov 18, 2003 | 9.582 | 9.582 | 9.322 | 9.322 | 15,252 | -0.26(-2.71%) |
Nov 17, 2003 | 9.573 | 9.665 | 9.573 | 9.582 | 15,987 | +0.00(+0.03%) |
Nov 14, 2003 | 9.698 | 9.698 | 9.573 | 9.579 | 8,022 | -0.08(-0.80%) |
Nov 13, 2003 | 9.668 | 9.668 | 9.582 | 9.656 | 6,514 | +0.03(+0.34%) |
Nov 12, 2003 | 9.549 | 9.624 | 9.549 | 9.624 | 4,888 | +0.16(+1.70%) |
Nov 11, 2003 | 9.459 | 9.549 | 9.459 | 9.462 | 3,634 | +0.00(+0.00%) |
Nov 10, 2003 | 9.495 | 9.495 | 9.459 | 9.462 | 26,961 | -0.07(-0.69%) |
Nov 07, 2003 | 9.528 | 9.549 | 9.513 | 9.528 | 3,733 | -0.02(-0.19%) |
Nov 06, 2003 | 9.546 | 9.546 | 9.486 | 9.546 | 2,680 | +0.05(+0.50%) |
Nov 05, 2003 | 9.531 | 9.531 | 9.459 | 9.498 | 23,543 | -0.05(-0.50%) |
Nov 04, 2003 | 9.546 | 9.546 | 9.528 | 9.546 | 13,511 | +0.04(+0.44%) |