Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.39 | 10.40 | 10.24 | 10.29 | 410,369 | -0.02(-0.23%) |
Dec 30, 2003 | 10.46 | 10.46 | 10.29 | 10.31 | 525,939 | -0.11(-1.02%) |
Dec 29, 2003 | 10.41 | 10.49 | 10.35 | 10.42 | 688,503 | +0.05(+0.53%) |
Dec 26, 2003 | 10.40 | 10.42 | 10.34 | 10.36 | 146,989 | -0.07(-0.65%) |
Dec 24, 2003 | 10.47 | 10.48 | 10.38 | 10.43 | 110,652 | -0.06(-0.59%) |
Dec 23, 2003 | 10.53 | 10.58 | 10.45 | 10.49 | 364,469 | -0.04(-0.37%) |
Dec 22, 2003 | 10.43 | 10.53 | 10.42 | 10.53 | 445,068 | +0.13(+1.21%) |
Dec 19, 2003 | 10.50 | 10.51 | 10.30 | 10.41 | 577,031 | -0.10(-0.94%) |
Dec 18, 2003 | 10.47 | 10.55 | 10.41 | 10.50 | 526,213 | +0.03(+0.26%) |
Dec 17, 2003 | 10.26 | 10.52 | 10.23 | 10.48 | 675,388 | +0.28(+2.78%) |
Dec 16, 2003 | 10.38 | 10.38 | 10.08 | 10.19 | 822,105 | -0.26(-2.45%) |
Dec 15, 2003 | 10.83 | 10.85 | 10.45 | 10.45 | 626,756 | -0.16(-1.55%) |
Dec 12, 2003 | 10.94 | 10.94 | 10.53 | 10.61 | 763,090 | -0.22(-2.03%) |
Dec 11, 2003 | 10.39 | 10.89 | 10.38 | 10.83 | 1,979,446 | +1.01(+10.24%) |
Dec 10, 2003 | 10.09 | 10.15 | 9.791 | 9.827 | 775,932 | -0.26(-2.54%) |
Dec 09, 2003 | 9.864 | 10.10 | 9.804 | 10.08 | 919,096 | +0.23(+2.38%) |
Dec 08, 2003 | 9.891 | 10.00 | 9.758 | 9.849 | 598,068 | -0.08(-0.79%) |
Dec 05, 2003 | 9.718 | 10.04 | 9.708 | 9.928 | 668,011 | +0.18(+1.88%) |
Dec 04, 2003 | 9.654 | 9.877 | 9.641 | 9.745 | 1,125,647 | -0.31(-3.09%) |
Dec 03, 2003 | 10.60 | 10.65 | 10.05 | 10.06 | 1,293,675 | -0.51(-4.85%) |
Dec 02, 2003 | 10.80 | 10.86 | 10.57 | 10.57 | 806,532 | -0.25(-2.32%) |
Dec 01, 2003 | 11.08 | 11.20 | 10.82 | 10.82 | 918,004 | -0.34(-3.05%) |
Nov 28, 2003 | 10.94 | 11.16 | 10.94 | 11.16 | 192,616 | +0.23(+2.06%) |
Nov 26, 2003 | 11.09 | 11.09 | 10.86 | 10.93 | 304,362 | -0.05(-0.42%) |
Nov 25, 2003 | 11.01 | 11.03 | 10.93 | 10.98 | 286,603 | -0.04(-0.40%) |
Nov 24, 2003 | 10.72 | 11.05 | 10.72 | 11.02 | 517,470 | +0.35(+3.24%) |
Nov 21, 2003 | 10.50 | 10.71 | 10.50 | 10.68 | 383,867 | +0.22(+2.06%) |
Nov 20, 2003 | 10.41 | 10.55 | 10.40 | 10.46 | 693,420 | -0.22(-2.07%) |
Nov 19, 2003 | 10.82 | 10.82 | 10.67 | 10.68 | 350,808 | -0.18(-1.68%) |
Nov 18, 2003 | 10.83 | 11.06 | 10.83 | 10.87 | 426,762 | +0.03(+0.32%) |
Nov 17, 2003 | 10.76 | 10.83 | 10.69 | 10.83 | 738,774 | -0.39(-3.51%) |
Nov 14, 2003 | 11.39 | 11.49 | 11.21 | 11.23 | 421,571 | -0.18(-1.62%) |
Nov 13, 2003 | 11.33 | 11.43 | 11.26 | 11.41 | 366,655 | +0.07(+0.60%) |
Nov 12, 2003 | 11.07 | 11.26 | 11.02 | 11.34 | 550,529 | +0.27(+2.45%) |
Nov 11, 2003 | 11.24 | 11.24 | 10.89 | 11.07 | 621,292 | -0.13(-1.19%) |
Nov 10, 2003 | 11.49 | 11.49 | 11.19 | 11.21 | 323,760 | -0.28(-2.47%) |
Nov 07, 2003 | 11.66 | 11.73 | 11.49 | 11.49 | 602,713 | -0.09(-0.77%) |
Nov 06, 2003 | 11.25 | 11.67 | 11.20 | 11.58 | 844,782 | +0.33(+2.90%) |
Nov 05, 2003 | 12.04 | 12.12 | 11.20 | 11.25 | 1,576,180 | -0.73(-6.07%) |
Nov 04, 2003 | 12.04 | 12.12 | 11.96 | 11.98 | 485,656 | -0.10(-0.86%) |
Nov 03, 2003 | 11.79 | 12.12 | 11.79 | 12.08 | 800,562 | +0.35(+2.98%) |
Oct 31, 2003 | 11.60 | 11.82 | 11.60 | 11.73 | 795,330 | +0.15(+1.26%) |
Oct 30, 2003 | 11.70 | 11.71 | 11.58 | 11.59 | 428,948 | -0.10(-0.88%) |
Oct 29, 2003 | 11.38 | 11.74 | 11.38 | 11.69 | 631,947 | +0.31(+2.68%) |
Oct 28, 2003 | 11.24 | 11.38 | 11.22 | 11.38 | 385,780 | +0.19(+1.67%) |
Oct 27, 2003 | 11.07 | 11.23 | 11.07 | 11.20 | 373,485 | +0.22(+1.97%) |
Oct 24, 2003 | 11.02 | 11.06 | 10.91 | 10.98 | 316,383 | -0.07(-0.66%) |
Oct 23, 2003 | 10.98 | 11.14 | 10.98 | 11.06 | 489,602 | -0.13(-1.15%) |
Oct 22, 2003 | 11.59 | 11.60 | 11.10 | 11.18 | 584,681 | -0.44(-3.76%) |
Oct 21, 2003 | 11.34 | 11.62 | 11.33 | 11.62 | 695,333 | +0.31(+2.70%) |
Oct 20, 2003 | 10.99 | 11.32 | 10.99 | 11.32 | 432,773 | +0.28(+2.54%) |
Oct 17, 2003 | 11.45 | 11.45 | 10.95 | 11.04 | 683,858 | -0.42(-3.71%) |
Oct 16, 2003 | 11.40 | 11.47 | 11.40 | 11.46 | 273,215 | +0.05(+0.48%) |
Oct 15, 2003 | 11.53 | 11.57 | 11.34 | 11.40 | 419,112 | -0.08(-0.72%) |
Oct 14, 2003 | 11.68 | 11.68 | 11.40 | 11.49 | 863,907 | -0.21(-1.77%) |
Oct 13, 2003 | 11.62 | 11.82 | 11.62 | 11.69 | 614,461 | +0.22(+1.91%) |
Oct 10, 2003 | 11.35 | 11.51 | 11.28 | 11.47 | 771,833 | +0.17(+1.47%) |
Oct 09, 2003 | 11.35 | 11.41 | 11.18 | 11.31 | 1,221,000 | +0.07(+0.59%) |
Oct 08, 2003 | 11.55 | 11.55 | 11.16 | 11.24 | 1,129,199 | -0.32(-2.80%) |
Oct 07, 2003 | 11.62 | 11.62 | 11.29 | 11.57 | 662,820 | -0.05(-0.47%) |
Oct 06, 2003 | 11.11 | 11.61 | 11.16 | 11.62 | 1,129,746 | +0.51(+4.61%) |
Oct 03, 2003 | 10.98 | 11.24 | 10.97 | 11.11 | 1,531,919 | +0.33(+3.06%) |
Oct 02, 2003 | 10.59 | 10.85 | 10.57 | 10.78 | 1,416,076 | +0.53(+5.18%) |