Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 11.27 | 11.37 | 11.23 | 11.27 | 291,827 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.12 | 11.27 | 666,138 | -0.13(-1.17%) |
Jan 28, 2004 | 11.67 | 11.69 | 11.35 | 11.40 | 322,310 | -0.17(-1.45%) |
Jan 27, 2004 | 11.76 | 11.80 | 11.52 | 11.57 | 232,655 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,068 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.71 | 11.49 | 11.54 | 414,206 | -0.09(-0.75%) |
Jan 22, 2004 | 11.83 | 11.83 | 11.58 | 11.63 | 878,620 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.65 | 11.77 | 235,344 | -0.12(-1.05%) |
Jan 20, 2004 | 11.93 | 11.94 | 11.82 | 11.89 | 413,310 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.88 | 11.72 | 11.85 | 411,517 | +0.23(+2.00%) |
Jan 15, 2004 | 11.58 | 11.76 | 11.50 | 11.62 | 921,206 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.61 | 11.48 | 11.61 | 227,275 | +0.14(+1.23%) |
Jan 13, 2004 | 11.69 | 11.69 | 11.40 | 11.47 | 255,068 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.67 | 11.44 | 11.67 | 385,069 | +0.18(+1.55%) |
Jan 09, 2004 | 11.46 | 11.64 | 11.43 | 11.49 | 259,551 | -0.10(-0.83%) |
Jan 08, 2004 | 11.47 | 11.58 | 11.38 | 11.58 | 571,551 | +0.21(+1.82%) |
Jan 07, 2004 | 11.27 | 11.38 | 11.20 | 11.38 | 258,655 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.25 | 169,448 | +0.08(+0.70%) |
Jan 05, 2004 | 11.02 | 11.19 | 11.02 | 11.18 | 293,620 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.98 | 10.81 | 10.86 | 217,413 | +0.04(+0.37%) |
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,586 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 208,000 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,586 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,344 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.72 | 10.63 | 10.66 | 88,758 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,275 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,551 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,551 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.66 | 10.48 | 10.64 | 285,551 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.46 | 10.34 | 10.37 | 232,655 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,896 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,310 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,344 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,275 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,482 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,482 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.48 | 10.63 | 212,931 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,517 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.80 | 247,448 | +0.04(+0.41%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,620 | -0.02(-0.14%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,689 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.77 | 10.81 | 125,965 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.74 | 10.65 | 10.73 | 126,413 | +0.06(+0.59%) |
Nov 26, 2003 | 10.70 | 10.70 | 10.51 | 10.66 | 160,034 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.70 | 10.58 | 10.58 | 229,068 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.61 | 178,413 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.29 | 240,275 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.28 | 233,103 | -0.12(-1.12%) |
Nov 19, 2003 | 10.36 | 10.42 | 10.26 | 10.40 | 263,586 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.55 | 10.25 | 10.25 | 684,517 | -0.18(-1.69%) |
Nov 17, 2003 | 10.41 | 10.44 | 10.30 | 10.43 | 188,275 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.54 | 10.54 | 105,344 | -0.25(-2.32%) |
Nov 13, 2003 | 10.80 | 10.85 | 10.73 | 10.79 | 136,275 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.87 | 10.71 | 10.85 | 1,581,965 | +0.26(+2.44%) |
Nov 11, 2003 | 10.63 | 10.65 | 10.58 | 10.59 | 369,827 | -0.06(-0.57%) |
Nov 10, 2003 | 10.80 | 10.83 | 10.65 | 10.65 | 201,724 | -0.19(-1.71%) |
Nov 07, 2003 | 10.87 | 10.98 | 10.84 | 10.84 | 376,103 | -0.03(-0.25%) |
Nov 06, 2003 | 10.82 | 10.92 | 10.73 | 10.87 | 184,241 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,206 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,172 | -0.08(-0.76%) |