Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.12 | 10.19 | 10.06 | 10.17 | 3,422,220 | +0.06(+0.58%) |
Dec 30, 2003 | 9.979 | 10.14 | 9.979 | 10.12 | 2,940,472 | +0.05(+0.52%) |
Dec 29, 2003 | 9.829 | 10.19 | 9.803 | 10.06 | 5,182,548 | +0.32(+3.28%) |
Dec 26, 2003 | 9.777 | 9.848 | 9.672 | 9.744 | 815,843 | -0.03(-0.33%) |
Dec 24, 2003 | 9.914 | 9.914 | 9.731 | 9.777 | 1,698,537 | -0.16(-1.64%) |
Dec 23, 2003 | 9.979 | 10.00 | 9.868 | 9.940 | 2,900,147 | -0.07(-0.72%) |
Dec 22, 2003 | 10.08 | 10.10 | 9.881 | 10.01 | 3,647,761 | -0.07(-0.65%) |
Dec 19, 2003 | 9.914 | 10.10 | 9.790 | 10.08 | 10,798,853 | +0.26(+2.66%) |
Dec 18, 2003 | 9.627 | 9.777 | 9.496 | 9.816 | 11,522,548 | +0.28(+2.94%) |
Dec 17, 2003 | 8.981 | 9.607 | 8.961 | 9.535 | 37,485,580 | +0.55(+6.17%) |
Dec 16, 2003 | 9.007 | 9.059 | 8.837 | 8.981 | 8,434,117 | -0.08(-0.86%) |
Dec 15, 2003 | 9.346 | 9.346 | 9.014 | 9.059 | 6,749,532 | -0.28(-3.00%) |
Dec 12, 2003 | 9.294 | 9.359 | 9.242 | 9.340 | 3,720,898 | +0.09(+0.99%) |
Dec 11, 2003 | 8.968 | 9.314 | 8.968 | 9.248 | 3,079,538 | +0.23(+2.60%) |
Dec 10, 2003 | 9.131 | 9.209 | 8.935 | 9.014 | 4,437,387 | -0.13(-1.43%) |
Dec 09, 2003 | 9.229 | 9.522 | 9.131 | 9.144 | 14,574,795 | -0.12(-1.27%) |
Dec 08, 2003 | 9.418 | 9.444 | 9.235 | 9.261 | 4,043,647 | -0.20(-2.14%) |
Dec 05, 2003 | 9.294 | 9.496 | 9.268 | 9.464 | 3,348,164 | +0.12(+1.33%) |
Dec 04, 2003 | 9.392 | 9.437 | 9.287 | 9.340 | 3,037,220 | -0.05(-0.56%) |
Dec 03, 2003 | 9.522 | 9.627 | 9.385 | 9.392 | 1,721,689 | -0.07(-0.69%) |
Dec 02, 2003 | 9.946 | 9.946 | 9.424 | 9.457 | 6,857,473 | +0.08(+0.90%) |
Dec 01, 2003 | 9.287 | 9.405 | 9.287 | 9.372 | 2,824,251 | +0.08(+0.84%) |
Nov 28, 2003 | 9.190 | 9.333 | 9.177 | 9.294 | 1,383,914 | +0.12(+1.35%) |
Nov 26, 2003 | 9.307 | 9.307 | 9.085 | 9.170 | 3,456,258 | -0.08(-0.92%) |
Nov 25, 2003 | 9.327 | 9.444 | 9.327 | 9.255 | 4,685,620 | -0.01(-0.14%) |
Nov 24, 2003 | 9.457 | 9.587 | 9.196 | 9.268 | 5,005,917 | -0.07(-0.70%) |
Nov 21, 2003 | 9.248 | 9.411 | 9.274 | 9.333 | 1,830,243 | +0.08(+0.92%) |
Nov 20, 2003 | 9.274 | 9.477 | 9.216 | 9.248 | 4,122,917 | -0.35(-3.67%) |
Nov 19, 2003 | 9.581 | 9.718 | 9.516 | 9.601 | 3,092,724 | +0.02(+0.20%) |
Nov 18, 2003 | 9.627 | 9.764 | 9.574 | 9.581 | 2,206,197 | -0.08(-0.88%) |
Nov 17, 2003 | 9.777 | 9.829 | 9.574 | 9.666 | 2,557,159 | -0.15(-1.53%) |
Nov 14, 2003 | 9.809 | 9.979 | 9.757 | 9.816 | 1,980,962 | +0.01(+0.13%) |
Nov 13, 2003 | 10.01 | 10.02 | 9.790 | 9.803 | 7,940,563 | -0.36(-3.53%) |
Nov 12, 2003 | 10.23 | 10.25 | 9.953 | 10.16 | 5,221,186 | -0.05(-0.45%) |
Nov 11, 2003 | 10.04 | 10.37 | 9.783 | 10.21 | 5,127,811 | +0.17(+1.69%) |
Nov 10, 2003 | 10.70 | 10.70 | 10.03 | 10.04 | 6,184,068 | -0.67(-6.22%) |
Nov 07, 2003 | 10.44 | 10.76 | 10.39 | 10.70 | 5,387,697 | +0.40(+3.86%) |
Nov 06, 2003 | 10.19 | 10.27 | 10.05 | 10.30 | 2,766,601 | +0.12(+1.15%) |
Nov 05, 2003 | 9.744 | 10.30 | 9.927 | 10.19 | 5,055,441 | +0.35(+3.58%) |
Nov 04, 2003 | 9.744 | 9.887 | 9.646 | 9.835 | 3,410,107 | +0.01(+0.13%) |
Nov 03, 2003 | 9.705 | 9.842 | 9.731 | 9.822 | 2,683,654 | +0.12(+1.21%) |
Oct 31, 2003 | 9.848 | 9.835 | 9.659 | 9.705 | 3,465,151 | -0.14(-1.46%) |
Oct 30, 2003 | 9.614 | 9.953 | 9.555 | 9.848 | 7,215,181 | +0.48(+5.15%) |
Oct 29, 2003 | 9.216 | 9.490 | 9.164 | 9.366 | 2,450,598 | +0.15(+1.63%) |
Oct 28, 2003 | 9.098 | 9.242 | 9.098 | 9.216 | 5,454,853 | +0.21(+2.32%) |
Oct 27, 2003 | 8.890 | 9.066 | 8.890 | 9.007 | 2,469,917 | +0.17(+1.92%) |
Oct 24, 2003 | 8.883 | 8.922 | 8.779 | 8.837 | 3,006,708 | -0.11(-1.24%) |
Oct 23, 2003 | 8.883 | 9.131 | 8.805 | 8.948 | 2,184,425 | +0.00(+0.00%) |
Oct 22, 2003 | 9.066 | 9.066 | 8.903 | 8.948 | 2,677,979 | -0.20(-2.21%) |
Oct 21, 2003 | 9.000 | 9.209 | 8.974 | 9.150 | 8,072,883 | +0.09(+1.01%) |
Oct 20, 2003 | 9.131 | 9.131 | 8.935 | 9.059 | 3,072,638 | -0.10(-1.14%) |
Oct 17, 2003 | 9.333 | 9.333 | 9.137 | 9.164 | 3,121,089 | -0.18(-1.89%) |
Oct 16, 2003 | 9.705 | 9.561 | 9.307 | 9.340 | 7,774,358 | -0.37(-3.76%) |
Oct 15, 2003 | 10.05 | 10.05 | 9.659 | 9.705 | 9,387,801 | -0.30(-3.00%) |
Oct 14, 2003 | 9.327 | 9.933 | 9.222 | 10.00 | 12,188,287 | +0.70(+7.57%) |
Oct 13, 2003 | 9.144 | 9.307 | 9.098 | 9.300 | 2,723,517 | +0.19(+2.08%) |
Oct 10, 2003 | 9.098 | 9.209 | 9.079 | 9.111 | 3,088,737 | -0.01(-0.07%) |
Oct 09, 2003 | 9.098 | 9.242 | 9.072 | 9.118 | 2,572,951 | +0.15(+1.67%) |
Oct 08, 2003 | 9.118 | 9.118 | 8.968 | 8.968 | 6,091,613 | -0.17(-1.86%) |
Oct 07, 2003 | 9.137 | 9.144 | 9.053 | 9.137 | 5,966,960 | +0.00(+0.00%) |
Oct 06, 2003 | 9.111 | 9.203 | 9.098 | 9.137 | 1,662,966 | -0.02(-0.21%) |
Oct 03, 2003 | 9.196 | 9.294 | 9.124 | 9.157 | 5,191,901 | +0.03(+0.29%) |
Oct 02, 2003 | 9.274 | 9.327 | 9.111 | 9.131 | 5,101,285 | -0.25(-2.71%) |