Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,974,903 | +0.01(+0.13%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.50 | 10.53 | 1,991,792 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,739 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,879 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,641,900 | +0.01(+0.13%) |
Dec 23, 2003 | 10.50 | 10.53 | 10.47 | 10.52 | 2,177,287 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,793 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,766 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,548 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,611 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,048 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,736 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,133,981 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,407 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,852,945 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,794 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,479 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,683 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,311 | +0.15(+1.52%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.858 | 9.996 | 4,174,565 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.934 | 9.795 | 9.906 | 3,129,155 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,613 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,909 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.837 | 9.782 | 9.809 | 1,875,154 | +0.01(+0.14%) |
Nov 25, 2003 | 9.955 | 9.955 | 9.782 | 9.795 | 4,483,627 | -0.14(-1.39%) |
Nov 24, 2003 | 9.858 | 9.948 | 9.802 | 9.934 | 4,016,065 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.934 | 9.740 | 9.788 | 2,248,020 | -0.13(-1.33%) |
Nov 20, 2003 | 9.872 | 9.976 | 9.816 | 9.920 | 3,873,732 | +0.06(+0.56%) |
Nov 19, 2003 | 9.872 | 9.899 | 9.809 | 9.865 | 1,770,354 | +0.01(+0.14%) |
Nov 18, 2003 | 9.879 | 9.906 | 9.844 | 9.851 | 2,939,186 | -0.02(-0.21%) |
Nov 17, 2003 | 9.858 | 9.906 | 9.802 | 9.872 | 2,542,357 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.927 | 9.830 | 9.865 | 2,281,222 | -0.04(-0.42%) |
Nov 13, 2003 | 9.948 | 9.955 | 9.858 | 9.906 | 3,978,966 | -0.10(-0.97%) |
Nov 12, 2003 | 9.879 | 10.04 | 9.879 | 10.00 | 2,021,962 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.879 | 1,438,196 | +0.06(+0.56%) |
Nov 10, 2003 | 9.872 | 9.927 | 9.816 | 9.823 | 1,771,942 | -0.07(-0.70%) |
Nov 07, 2003 | 9.941 | 10.04 | 9.837 | 9.892 | 2,167,471 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.941 | 9.795 | 9.941 | 1,762,559 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.858 | 9.941 | 1,689,371 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,484,843 | -0.11(-1.10%) |
Nov 03, 2003 | 9.941 | 10.11 | 9.865 | 10.10 | 2,009,981 | +0.16(+1.60%) |
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.941 | 6,217,748 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.387 | 9.283 | 9.338 | 1,074,280 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.456 | 9.207 | 9.352 | 1,675,513 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.484 | 9.269 | 9.484 | 1,485,255 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,103 | -0.15(-1.62%) |
Oct 24, 2003 | 9.463 | 9.498 | 9.227 | 9.380 | 2,044,481 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.567 | 9.317 | 9.567 | 1,140,971 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.588 | 9.428 | 9.491 | 2,043,038 | -0.04(-0.44%) |
Oct 21, 2003 | 9.560 | 9.671 | 9.491 | 9.532 | 1,802,689 | -0.03(-0.29%) |
Oct 20, 2003 | 9.491 | 9.560 | 9.407 | 9.560 | 1,217,046 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.588 | 9.435 | 9.484 | 1,565,371 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,048 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.456 | 9.283 | 9.345 | 2,469,026 | -0.11(-1.17%) |
Oct 14, 2003 | 9.456 | 9.463 | 9.262 | 9.456 | 1,790,419 | +0.01(+0.15%) |
Oct 13, 2003 | 9.283 | 9.449 | 9.283 | 9.442 | 907,551 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.200 | 9.269 | 1,006,289 | -0.04(-0.45%) |
Oct 09, 2003 | 9.387 | 9.442 | 9.248 | 9.310 | 1,206,941 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.290 | 9.331 | 976,697 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,491 | +0.09(+0.97%) |
Oct 06, 2003 | 9.262 | 9.359 | 9.262 | 9.324 | 891,961 | +0.01(+0.15%) |
Oct 03, 2003 | 9.491 | 9.491 | 9.276 | 9.310 | 1,424,338 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,821 | +0.12(+1.28%) |