Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.11 | 11.16 | 11.02 | 11.05 | 209,804 | -0.06(-0.52%) |
Dec 30, 2003 | 11.09 | 11.13 | 11.07 | 11.11 | 85,092 | +0.01(+0.12%) |
Dec 29, 2003 | 11.11 | 11.18 | 11.04 | 11.10 | 116,157 | +0.08(+0.73%) |
Dec 26, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 60,104 | -0.38(-3.35%) |
Dec 24, 2003 | 11.14 | 11.42 | 11.14 | 11.40 | 81,940 | +0.28(+2.52%) |
Dec 23, 2003 | 11.08 | 11.12 | 11.05 | 11.12 | 141,595 | +0.07(+0.64%) |
Dec 22, 2003 | 10.97 | 11.08 | 10.97 | 11.05 | 232,541 | +0.04(+0.40%) |
Dec 19, 2003 | 10.96 | 11.03 | 10.96 | 11.00 | 108,279 | +0.04(+0.41%) |
Dec 18, 2003 | 10.89 | 10.96 | 10.86 | 10.96 | 100,400 | +0.05(+0.49%) |
Dec 17, 2003 | 10.87 | 10.93 | 10.87 | 10.91 | 110,530 | +0.04(+0.33%) |
Dec 16, 2003 | 10.78 | 10.87 | 10.77 | 10.87 | 168,609 | +0.10(+0.91%) |
Dec 15, 2003 | 10.88 | 10.97 | 10.77 | 10.77 | 206,878 | -0.04(-0.41%) |
Dec 12, 2003 | 10.71 | 10.85 | 10.71 | 10.82 | 132,140 | +0.19(+1.80%) |
Dec 11, 2003 | 10.42 | 10.66 | 10.42 | 10.63 | 178,288 | +0.32(+3.10%) |
Dec 10, 2003 | 10.30 | 10.35 | 10.27 | 10.31 | 104,001 | +0.00(+0.00%) |
Dec 09, 2003 | 10.36 | 10.39 | 10.27 | 10.31 | 169,509 | -0.14(-1.36%) |
Dec 08, 2003 | 10.35 | 10.43 | 10.29 | 10.45 | 125,612 | +0.09(+0.90%) |
Dec 05, 2003 | 10.36 | 10.36 | 10.33 | 10.35 | 62,130 | -0.05(-0.51%) |
Dec 04, 2003 | 10.35 | 10.42 | 10.26 | 10.41 | 138,218 | +0.04(+0.38%) |
Dec 03, 2003 | 10.44 | 10.70 | 10.37 | 10.37 | 153,076 | -0.07(-0.64%) |
Dec 02, 2003 | 10.63 | 10.64 | 10.43 | 10.43 | 140,019 | -0.20(-1.92%) |
Dec 01, 2003 | 10.42 | 10.64 | 10.39 | 10.64 | 162,981 | +0.26(+2.53%) |
Nov 28, 2003 | 10.39 | 10.42 | 10.36 | 10.38 | 46,598 | -0.04(-0.34%) |
Nov 26, 2003 | 10.31 | 10.39 | 10.24 | 10.41 | 108,954 | +0.11(+1.03%) |
Nov 25, 2003 | 10.32 | 10.32 | 10.28 | 10.31 | 96,798 | -0.02(-0.17%) |
Nov 24, 2003 | 10.19 | 10.32 | 10.12 | 10.32 | 184,817 | +0.17(+1.71%) |
Nov 21, 2003 | 10.20 | 10.27 | 10.09 | 10.15 | 104,677 | -0.07(-0.65%) |
Nov 20, 2003 | 10.04 | 10.22 | 10.01 | 10.22 | 258,203 | +0.11(+1.10%) |
Nov 19, 2003 | 9.951 | 10.11 | 9.951 | 10.11 | 166,132 | +0.23(+2.34%) |
Nov 18, 2003 | 10.07 | 10.08 | 9.866 | 9.875 | 196,072 | -0.17(-1.72%) |
Nov 17, 2003 | 9.911 | 10.08 | 9.911 | 10.05 | 189,769 | +0.12(+1.21%) |
Nov 14, 2003 | 9.951 | 10.07 | 9.928 | 9.928 | 177,163 | +0.02(+0.22%) |
Nov 13, 2003 | 9.919 | 9.977 | 9.848 | 9.906 | 98,148 | -0.01(-0.13%) |
Nov 12, 2003 | 9.871 | 9.951 | 9.871 | 9.919 | 165,457 | +0.04(+0.40%) |
Nov 11, 2003 | 9.959 | 9.959 | 9.795 | 9.880 | 131,240 | -0.05(-0.49%) |
Nov 10, 2003 | 9.884 | 9.968 | 9.866 | 9.928 | 180,990 | +0.08(+0.77%) |
Nov 07, 2003 | 9.906 | 9.946 | 9.853 | 9.853 | 224,211 | -0.03(-0.31%) |
Nov 06, 2003 | 9.817 | 9.893 | 9.786 | 9.884 | 268,108 | +0.09(+0.91%) |
Nov 05, 2003 | 9.506 | 9.817 | 9.489 | 9.795 | 321,460 | +0.18(+1.85%) |
Nov 04, 2003 | 9.506 | 9.644 | 9.489 | 9.617 | 134,076 | +0.08(+0.79%) |
Nov 03, 2003 | 9.426 | 9.564 | 9.426 | 9.542 | 104,452 | +0.10(+1.08%) |
Oct 31, 2003 | 9.329 | 9.462 | 9.329 | 9.440 | 104,902 | +0.02(+0.24%) |
Oct 30, 2003 | 9.409 | 9.435 | 9.355 | 9.418 | 129,439 | +0.00(+0.05%) |
Oct 29, 2003 | 9.342 | 9.435 | 9.342 | 9.413 | 203,051 | +0.08(+0.86%) |
Oct 28, 2003 | 9.240 | 9.342 | 9.204 | 9.333 | 294,221 | +0.09(+1.01%) |
Oct 27, 2003 | 9.115 | 9.262 | 9.115 | 9.240 | 223,761 | +0.12(+1.36%) |
Oct 24, 2003 | 9.115 | 9.218 | 9.107 | 9.115 | 331,365 | +0.00(+0.00%) |
Oct 23, 2003 | 9.062 | 9.302 | 8.987 | 9.115 | 565,482 | +0.08(+0.88%) |
Oct 22, 2003 | 8.831 | 9.098 | 8.818 | 9.035 | 343,071 | +0.21(+2.37%) |
Oct 21, 2003 | 8.929 | 8.951 | 8.796 | 8.827 | 192,020 | -0.09(-1.05%) |
Oct 20, 2003 | 8.773 | 8.964 | 8.773 | 8.920 | 228,038 | +0.12(+1.36%) |
Oct 17, 2003 | 8.898 | 8.907 | 8.800 | 8.800 | 211,605 | -0.02(-0.20%) |
Oct 16, 2003 | 8.769 | 8.809 | 8.760 | 8.818 | 192,696 | +0.05(+0.56%) |
Oct 15, 2003 | 8.813 | 8.818 | 8.742 | 8.769 | 205,302 | -0.08(-0.85%) |
Oct 14, 2003 | 8.831 | 8.902 | 8.804 | 8.844 | 364,006 | +0.01(+0.15%) |
Oct 13, 2003 | 8.765 | 8.880 | 8.818 | 8.831 | 93,646 | +0.07(+0.76%) |
Oct 10, 2003 | 8.818 | 8.871 | 8.649 | 8.765 | 119,984 | -0.03(-0.30%) |
Oct 09, 2003 | 8.836 | 8.871 | 8.773 | 8.791 | 126,062 | +0.01(+0.10%) |
Oct 08, 2003 | 8.849 | 8.849 | 8.662 | 8.782 | 202,375 | -0.11(-1.25%) |
Oct 07, 2003 | 8.853 | 8.938 | 8.760 | 8.893 | 204,176 | +0.04(+0.45%) |
Oct 06, 2003 | 8.760 | 8.880 | 8.760 | 8.853 | 136,868 | +0.12(+1.42%) |
Oct 03, 2003 | 8.662 | 9.062 | 8.662 | 8.729 | 426,587 | +0.07(+0.77%) |
Oct 02, 2003 | 8.516 | 8.733 | 8.485 | 8.662 | 294,221 | +0.11(+1.30%) |