Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.03 | 11.05 | 10.90 | 10.94 | 230,562 | -0.06(-0.58%) |
Dec 30, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 326,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.85 | 10.98 | 10.84 | 10.97 | 470,619 | +0.13(+1.22%) |
Dec 26, 2003 | 10.82 | 10.85 | 10.79 | 10.83 | 109,404 | +0.01(+0.12%) |
Dec 24, 2003 | 10.72 | 10.85 | 10.68 | 10.82 | 187,614 | +0.12(+1.14%) |
Dec 23, 2003 | 10.74 | 10.74 | 10.62 | 10.70 | 512,662 | -0.05(-0.45%) |
Dec 22, 2003 | 10.73 | 10.74 | 10.65 | 10.75 | 931,292 | +0.03(+0.29%) |
Dec 19, 2003 | 10.76 | 10.77 | 10.67 | 10.72 | 367,544 | -0.04(-0.37%) |
Dec 18, 2003 | 10.54 | 10.78 | 10.51 | 10.76 | 598,106 | +0.29(+2.73%) |
Dec 17, 2003 | 10.40 | 10.47 | 10.36 | 10.47 | 685,811 | +0.11(+1.07%) |
Dec 16, 2003 | 10.26 | 10.37 | 10.26 | 10.36 | 239,604 | +0.14(+1.36%) |
Dec 15, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 641,506 | -0.13(-1.22%) |
Dec 12, 2003 | 10.27 | 10.35 | 10.23 | 10.35 | 287,977 | +0.08(+0.75%) |
Dec 11, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 118,445 | +0.06(+0.63%) |
Dec 10, 2003 | 10.22 | 10.23 | 10.17 | 10.21 | 226,041 | -0.01(-0.09%) |
Dec 09, 2003 | 10.19 | 10.27 | 10.20 | 10.21 | 506,333 | +0.02(+0.22%) |
Dec 08, 2003 | 10.11 | 10.19 | 10.07 | 10.19 | 193,943 | +0.13(+1.30%) |
Dec 05, 2003 | 10.07 | 10.09 | 10.02 | 10.06 | 200,725 | +0.05(+0.51%) |
Dec 04, 2003 | 9.826 | 10.05 | 9.823 | 10.01 | 206,150 | +0.19(+1.91%) |
Dec 03, 2003 | 9.821 | 9.865 | 9.795 | 9.823 | 150,091 | -0.01(-0.07%) |
Dec 02, 2003 | 9.757 | 9.848 | 9.757 | 9.830 | 140,598 | +0.04(+0.45%) |
Dec 01, 2003 | 9.702 | 9.786 | 9.702 | 9.786 | 160,941 | +0.10(+1.00%) |
Nov 28, 2003 | 9.700 | 9.700 | 9.642 | 9.688 | 44,756 | -0.02(-0.18%) |
Nov 26, 2003 | 9.655 | 9.713 | 9.655 | 9.706 | 96,745 | +0.09(+0.94%) |
Nov 25, 2003 | 9.549 | 9.629 | 9.549 | 9.615 | 90,416 | +0.10(+1.07%) |
Nov 24, 2003 | 9.500 | 9.545 | 9.496 | 9.514 | 120,706 | +0.02(+0.26%) |
Nov 21, 2003 | 9.554 | 9.554 | 9.450 | 9.489 | 76,854 | -0.06(-0.67%) |
Nov 20, 2003 | 9.512 | 9.589 | 9.512 | 9.554 | 64,647 | -0.02(-0.21%) |
Nov 19, 2003 | 9.542 | 9.573 | 9.492 | 9.573 | 58,770 | +0.08(+0.89%) |
Nov 18, 2003 | 9.600 | 9.600 | 9.489 | 9.489 | 58,770 | -0.08(-0.86%) |
Nov 17, 2003 | 9.551 | 9.609 | 9.529 | 9.571 | 221,521 | -0.12(-1.26%) |
Nov 14, 2003 | 9.711 | 9.742 | 9.646 | 9.693 | 256,783 | +0.03(+0.27%) |
Nov 13, 2003 | 9.646 | 9.675 | 9.613 | 9.666 | 145,118 | +0.10(+1.06%) |
Nov 12, 2003 | 9.545 | 9.585 | 9.534 | 9.565 | 209,766 | +0.05(+0.53%) |
Nov 11, 2003 | 9.512 | 9.512 | 9.512 | 9.514 | 99,006 | -0.01(-0.09%) |
Nov 10, 2003 | 9.578 | 9.578 | 9.496 | 9.523 | 95,841 | -0.05(-0.49%) |
Nov 07, 2003 | 9.547 | 9.551 | 9.547 | 9.569 | 179,477 | +0.05(+0.51%) |
Nov 06, 2003 | 9.529 | 9.562 | 9.469 | 9.520 | 100,362 | +0.03(+0.30%) |
Nov 05, 2003 | 9.494 | 9.545 | 9.494 | 9.492 | 70,072 | -0.05(-0.49%) |
Nov 04, 2003 | 9.494 | 9.545 | 9.494 | 9.538 | 85,534 | -0.06(-0.65%) |
Nov 03, 2003 | 9.620 | 9.644 | 9.562 | 9.600 | 126,719 | -0.02(-0.21%) |
Oct 31, 2003 | 9.545 | 9.622 | 9.545 | 9.620 | 71,429 | +0.18(+1.87%) |
Oct 30, 2003 | 9.580 | 9.580 | 9.390 | 9.443 | 281,648 | -0.17(-1.82%) |
Oct 29, 2003 | 9.655 | 9.684 | 9.571 | 9.618 | 247,741 | -0.01(-0.09%) |
Oct 28, 2003 | 9.622 | 9.622 | 9.545 | 9.627 | 368,900 | +0.03(+0.30%) |
Oct 27, 2003 | 9.644 | 9.655 | 9.571 | 9.598 | 113,925 | -0.05(-0.48%) |
Oct 24, 2003 | 9.562 | 9.644 | 9.554 | 9.644 | 67,360 | -0.02(-0.23%) |
Oct 23, 2003 | 9.600 | 9.666 | 9.529 | 9.666 | 113,020 | +0.05(+0.53%) |
Oct 22, 2003 | 9.746 | 9.746 | 9.613 | 9.615 | 127,487 | -0.13(-1.36%) |
Oct 21, 2003 | 9.784 | 9.821 | 9.748 | 9.748 | 115,281 | -0.00(-0.02%) |
Oct 20, 2003 | 9.750 | 9.753 | 9.669 | 9.750 | 192,135 | +0.00(+0.05%) |
Oct 17, 2003 | 9.839 | 9.839 | 9.708 | 9.746 | 145,570 | -0.09(-0.92%) |
Oct 16, 2003 | 9.797 | 9.843 | 9.766 | 9.837 | 61,483 | +0.11(+1.09%) |
Oct 15, 2003 | 9.885 | 9.885 | 9.702 | 9.730 | 62,839 | -0.12(-1.23%) |
Oct 14, 2003 | 9.863 | 9.881 | 9.826 | 9.852 | 149,639 | -0.02(-0.22%) |
Oct 13, 2003 | 9.843 | 9.919 | 9.843 | 9.874 | 126,131 | +0.00(+0.04%) |
Oct 10, 2003 | 9.806 | 9.890 | 9.806 | 9.870 | 87,252 | +0.08(+0.86%) |
Oct 09, 2003 | 9.799 | 9.832 | 9.746 | 9.786 | 127,035 | +0.03(+0.29%) |
Oct 08, 2003 | 9.850 | 9.879 | 9.781 | 9.757 | 95,389 | -0.06(-0.65%) |
Oct 07, 2003 | 9.788 | 9.850 | 9.733 | 9.821 | 1,037,532 | -0.01(-0.07%) |
Oct 06, 2003 | 9.803 | 9.821 | 9.766 | 9.828 | 68,716 | +0.02(+0.16%) |
Oct 03, 2003 | 9.750 | 9.839 | 9.733 | 9.812 | 324,144 | +0.15(+1.51%) |
Oct 02, 2003 | 9.585 | 9.713 | 9.585 | 9.666 | 82,731 | +0.04(+0.37%) |