Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.93 | 10.93 | 10.89 | 10.93 | 76,938 | +0.02(+0.21%) |
Dec 30, 2003 | 10.86 | 10.91 | 10.89 | 10.91 | 177,636 | +0.05(+0.46%) |
Dec 29, 2003 | 10.79 | 10.86 | 10.78 | 10.86 | 110,881 | +0.11(+1.00%) |
Dec 26, 2003 | 10.76 | 10.77 | 10.74 | 10.75 | 80,332 | -0.02(-0.15%) |
Dec 24, 2003 | 10.72 | 10.76 | 10.72 | 10.76 | 11,314 | -0.01(-0.05%) |
Dec 23, 2003 | 10.72 | 10.78 | 10.71 | 10.77 | 78,069 | +0.07(+0.62%) |
Dec 22, 2003 | 10.68 | 10.71 | 10.61 | 10.70 | 81,463 | +0.03(+0.29%) |
Dec 19, 2003 | 10.68 | 10.68 | 10.63 | 10.67 | 144,824 | -0.05(-0.49%) |
Dec 18, 2003 | 10.62 | 10.73 | 10.68 | 10.73 | 125,590 | +0.12(+1.09%) |
Dec 17, 2003 | 10.60 | 10.61 | 10.58 | 10.61 | 125,590 | +0.01(+0.06%) |
Dec 16, 2003 | 10.56 | 10.61 | 10.56 | 10.60 | 132,378 | +0.04(+0.37%) |
Dec 15, 2003 | 10.63 | 10.63 | 10.56 | 10.56 | 727,518 | +0.04(+0.36%) |
Dec 12, 2003 | 10.49 | 10.53 | 10.49 | 10.53 | 3,394 | -0.02(-0.23%) |
Dec 11, 2003 | 10.51 | 10.55 | 10.48 | 10.55 | 12,445 | +0.16(+1.56%) |
Dec 10, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 4,525 | -0.03(-0.25%) |
Dec 09, 2003 | 10.47 | 10.48 | 10.42 | 10.42 | 39,600 | -0.06(-0.55%) |
Dec 08, 2003 | 10.44 | 10.47 | 10.43 | 10.47 | 57,703 | +0.04(+0.42%) |
Dec 05, 2003 | 10.44 | 10.44 | 10.43 | 10.43 | 59,966 | +0.00(+0.03%) |
Dec 04, 2003 | 10.43 | 10.43 | 10.43 | 10.43 | 7,920 | -0.00(-0.04%) |
Dec 03, 2003 | 10.40 | 10.45 | 10.40 | 10.43 | 31,680 | +0.02(+0.23%) |
Dec 02, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 9,051 | +0.08(+0.76%) |
Dec 01, 2003 | 10.34 | 10.34 | 10.34 | 10.33 | 7,920 | +0.04(+0.37%) |
Nov 28, 2003 | 10.26 | 10.29 | 10.26 | 10.29 | 13,577 | +0.01(+0.09%) |
Nov 26, 2003 | 10.22 | 10.28 | 10.22 | 10.28 | 148,219 | +0.04(+0.36%) |
Nov 25, 2003 | 10.19 | 10.24 | 10.19 | 10.24 | 48,652 | +0.08(+0.74%) |
Nov 24, 2003 | 10.12 | 10.19 | 10.12 | 10.17 | 30,548 | +0.08(+0.76%) |
Nov 21, 2003 | 10.10 | 10.09 | 10.09 | 10.09 | 14,708 | -0.00(-0.04%) |
Nov 20, 2003 | 10.13 | 10.15 | 10.10 | 10.10 | 27,154 | -0.08(-0.81%) |
Nov 19, 2003 | 10.14 | 10.18 | 10.14 | 10.18 | 15,840 | +0.02(+0.15%) |
Nov 18, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 5,657 | +0.09(+0.88%) |
Nov 17, 2003 | 10.12 | 10.12 | 10.07 | 10.07 | 26,023 | -0.13(-1.29%) |
Nov 14, 2003 | 10.30 | 10.30 | 10.21 | 10.21 | 23,760 | -0.03(-0.29%) |
Nov 13, 2003 | 10.23 | 10.23 | 10.23 | 10.23 | 6,788 | +0.02(+0.15%) |
Nov 12, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 9,051 | +0.07(+0.65%) |
Nov 11, 2003 | 10.14 | 10.15 | 10.14 | 10.15 | 41,863 | -0.03(-0.28%) |
Nov 10, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 10,182 | -0.03(-0.30%) |
Nov 07, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 23,760 | -0.01(-0.09%) |
Nov 06, 2003 | 10.18 | 10.22 | 10.15 | 10.22 | 74,675 | +0.07(+0.72%) |
Nov 05, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 1,131 | -0.16(-1.53%) |
Nov 04, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 10.24 | 10.31 | 10.24 | 10.31 | 32,562 | +0.12(+1.20%) |
Oct 31, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 7,920 | -0.01(-0.08%) |
Oct 29, 2003 | 10.13 | 10.19 | 10.13 | 10.19 | 9,051 | +0.05(+0.49%) |
Oct 28, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 7,920 | +0.05(+0.47%) |
Oct 27, 2003 | 10.11 | 10.12 | 10.05 | 10.10 | 13,577 | +0.11(+1.14%) |
Oct 24, 2003 | 10.06 | 10.06 | 9.982 | 9.982 | 42,994 | -0.07(-0.69%) |
Oct 23, 2003 | 10.02 | 10.05 | 10.02 | 10.05 | 32,811 | +0.06(+0.60%) |
Oct 22, 2003 | 10.06 | 10.06 | 9.992 | 9.992 | 20,365 | -0.21(-2.02%) |
Oct 21, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 16,971 | +0.03(+0.30%) |
Oct 20, 2003 | 10.15 | 10.17 | 10.15 | 10.17 | 26,023 | -0.01(-0.13%) |
Oct 17, 2003 | 10.25 | 10.25 | 10.18 | 10.18 | 4,525 | +0.01(+0.15%) |
Oct 16, 2003 | 10.17 | 10.17 | 10.17 | 10.17 | 5,657 | -0.03(-0.33%) |
Oct 15, 2003 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 10.19 | 10.20 | 10.16 | 10.20 | 13,577 | +0.04(+0.43%) |
Oct 13, 2003 | 10.19 | 10.19 | 10.14 | 10.16 | 713,941 | +0.02(+0.23%) |
Oct 10, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 19,234 | -0.09(-0.88%) |
Oct 09, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 7,920 | +0.11(+1.07%) |
Oct 08, 2003 | 10.10 | 10.12 | 10.10 | 10.12 | 263,626 | -0.03(-0.30%) |
Oct 07, 2003 | 10.12 | 10.15 | 10.09 | 10.15 | 141,430 | -0.01(-0.06%) |
Oct 06, 2003 | 10.14 | 10.15 | 10.14 | 10.15 | 13,577 | +0.05(+0.50%) |
Oct 03, 2003 | 10.10 | 10.17 | 10.10 | 10.10 | 62,229 | +0.16(+1.59%) |
Oct 02, 2003 | 9.943 | 9.943 | 9.943 | 9.943 | 0 | +0.00(+0.00%) |