Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,659 | -0.01(-0.09%) |
Dec 30, 2003 | 10.65 | 10.71 | 10.62 | 10.68 | 2,777,320 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,682,665 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,152 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,376 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,446 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,255 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,551 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,573 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,258 | -0.11(-1.05%) |
Dec 16, 2003 | 10.28 | 10.53 | 10.26 | 10.49 | 3,443,889 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,382,911 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.38 | 10.28 | 10.33 | 2,121,674 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,469 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,620 | -0.06(-0.55%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,214 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,341 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,615 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,684,789 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,677,821 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,302 | -0.02(-0.19%) |
Dec 01, 2003 | 10.03 | 10.26 | 10.01 | 10.23 | 4,334,974 | +0.17(+1.66%) |
Nov 28, 2003 | 9.980 | 10.07 | 9.904 | 10.06 | 1,273,065 | +0.07(+0.68%) |
Nov 26, 2003 | 10.02 | 10.02 | 9.876 | 9.992 | 3,105,295 | -0.01(-0.13%) |
Nov 25, 2003 | 9.880 | 10.07 | 9.822 | 10.01 | 4,981,519 | +0.15(+1.51%) |
Nov 24, 2003 | 9.773 | 9.860 | 9.731 | 9.857 | 3,095,890 | +0.15(+1.51%) |
Nov 21, 2003 | 9.753 | 9.761 | 9.659 | 9.710 | 2,278,228 | -0.04(-0.44%) |
Nov 20, 2003 | 9.748 | 9.878 | 9.682 | 9.753 | 2,533,994 | -0.08(-0.79%) |
Nov 19, 2003 | 9.710 | 9.845 | 9.672 | 9.830 | 3,670,832 | +0.10(+1.05%) |
Nov 18, 2003 | 9.881 | 9.909 | 9.693 | 9.728 | 4,088,614 | -0.13(-1.29%) |
Nov 17, 2003 | 9.812 | 9.888 | 9.761 | 9.855 | 2,824,954 | -0.07(-0.75%) |
Nov 14, 2003 | 9.901 | 10.03 | 9.896 | 9.929 | 3,411,426 | +0.04(+0.37%) |
Nov 13, 2003 | 9.969 | 9.969 | 9.886 | 9.893 | 3,565,553 | -0.08(-0.76%) |
Nov 12, 2003 | 9.799 | 9.967 | 9.799 | 9.969 | 2,988,183 | +0.12(+1.24%) |
Nov 11, 2003 | 9.878 | 9.878 | 9.782 | 9.847 | 3,131,691 | -0.06(-0.65%) |
Nov 10, 2003 | 9.949 | 9.974 | 9.895 | 9.911 | 3,695,711 | -0.04(-0.38%) |
Nov 07, 2003 | 10.01 | 10.01 | 9.855 | 9.949 | 3,894,134 | +0.01(+0.13%) |
Nov 06, 2003 | 9.880 | 9.937 | 9.845 | 9.936 | 3,688,733 | +0.07(+0.70%) |
Nov 05, 2003 | 9.509 | 9.857 | 9.491 | 9.867 | 4,924,480 | +0.09(+0.91%) |
Nov 04, 2003 | 9.509 | 9.857 | 9.491 | 9.778 | 11,156,613 | +0.30(+3.13%) |
Nov 03, 2003 | 9.352 | 9.496 | 9.369 | 9.481 | 3,476,972 | +0.13(+1.37%) |
Oct 31, 2003 | 9.286 | 9.323 | 9.273 | 9.352 | 3,357,724 | +0.06(+0.69%) |
Oct 30, 2003 | 9.217 | 9.319 | 9.168 | 9.288 | 2,617,732 | +0.12(+1.35%) |
Oct 29, 2003 | 9.196 | 9.258 | 9.138 | 9.164 | 3,966,040 | -0.07(-0.78%) |
Oct 28, 2003 | 8.962 | 9.239 | 8.927 | 9.237 | 5,390,502 | +0.27(+2.96%) |
Oct 27, 2003 | 9.006 | 9.069 | 8.957 | 8.972 | 3,288,852 | -0.03(-0.38%) |
Oct 24, 2003 | 9.038 | 9.038 | 8.893 | 9.006 | 3,081,327 | -0.03(-0.35%) |
Oct 23, 2003 | 9.057 | 9.066 | 8.986 | 9.038 | 2,620,159 | -0.03(-0.36%) |
Oct 22, 2003 | 9.089 | 9.122 | 9.047 | 9.071 | 3,667,798 | -0.09(-0.99%) |
Oct 21, 2003 | 9.163 | 9.250 | 9.145 | 9.161 | 3,861,064 | +0.04(+0.43%) |
Oct 20, 2003 | 8.991 | 9.130 | 8.985 | 9.122 | 3,425,989 | +0.13(+1.45%) |
Oct 17, 2003 | 9.097 | 9.143 | 8.930 | 8.991 | 4,394,137 | -0.11(-1.18%) |
Oct 16, 2003 | 9.138 | 9.160 | 9.075 | 9.099 | 3,292,796 | -0.11(-1.15%) |
Oct 15, 2003 | 9.169 | 9.206 | 9.095 | 9.204 | 3,630,480 | +0.03(+0.38%) |
Oct 14, 2003 | 9.130 | 9.173 | 9.047 | 9.169 | 1,962,995 | +0.06(+0.71%) |
Oct 13, 2003 | 9.039 | 9.113 | 9.038 | 9.105 | 1,727,254 | +0.07(+0.73%) |
Oct 10, 2003 | 9.122 | 9.148 | 9.015 | 9.039 | 3,287,942 | -0.08(-0.90%) |
Oct 09, 2003 | 9.074 | 9.214 | 9.071 | 9.122 | 3,932,666 | +0.05(+0.53%) |
Oct 08, 2003 | 8.832 | 9.120 | 9.001 | 9.074 | 6,980,316 | +0.24(+2.74%) |
Oct 07, 2003 | 8.776 | 8.833 | 8.703 | 8.832 | 2,861,362 | +0.06(+0.64%) |
Oct 06, 2003 | 8.787 | 8.810 | 8.787 | 8.776 | 2,176,285 | -0.02(-0.19%) |
Oct 03, 2003 | 8.817 | 8.919 | 8.769 | 8.792 | 4,126,235 | +0.10(+1.18%) |
Oct 02, 2003 | 8.668 | 8.776 | 8.639 | 8.690 | 3,978,176 | -0.05(-0.57%) |