Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.38 | 10.48 | 10.31 | 10.48 | 859,519 | +0.08(+0.76%) |
Dec 30, 2003 | 10.32 | 10.42 | 10.25 | 10.40 | 758,763 | +0.10(+1.02%) |
Dec 29, 2003 | 10.23 | 10.30 | 10.18 | 10.29 | 1,058,187 | +0.06(+0.57%) |
Dec 26, 2003 | 10.14 | 10.28 | 10.14 | 10.24 | 484,141 | +0.10(+1.01%) |
Dec 24, 2003 | 10.02 | 10.18 | 9.834 | 10.13 | 2,457,909 | -0.12(-1.13%) |
Dec 23, 2003 | 10.31 | 10.32 | 10.20 | 10.25 | 1,053,537 | -0.02(-0.19%) |
Dec 22, 2003 | 10.26 | 10.30 | 10.24 | 10.27 | 1,394,296 | +0.04(+0.36%) |
Dec 19, 2003 | 10.34 | 10.34 | 10.13 | 10.23 | 1,033,386 | -0.12(-1.18%) |
Dec 18, 2003 | 10.35 | 10.38 | 10.24 | 10.35 | 738,612 | +0.03(+0.24%) |
Dec 17, 2003 | 10.40 | 10.40 | 10.22 | 10.33 | 762,639 | -0.09(-0.86%) |
Dec 16, 2003 | 10.38 | 10.43 | 10.34 | 10.42 | 796,224 | +0.04(+0.39%) |
Dec 15, 2003 | 10.46 | 10.49 | 10.35 | 10.38 | 942,965 | -0.03(-0.34%) |
Dec 12, 2003 | 10.32 | 10.41 | 10.26 | 10.41 | 647,933 | +0.08(+0.81%) |
Dec 11, 2003 | 10.23 | 10.34 | 10.19 | 10.33 | 553,120 | +0.12(+1.16%) |
Dec 10, 2003 | 10.38 | 10.39 | 10.19 | 10.21 | 880,445 | -0.19(-1.79%) |
Dec 09, 2003 | 10.42 | 10.46 | 10.38 | 10.40 | 535,552 | -0.01(-0.11%) |
Dec 08, 2003 | 10.29 | 10.40 | 10.24 | 10.41 | 723,628 | +0.12(+1.17%) |
Dec 05, 2003 | 10.50 | 10.50 | 10.29 | 10.29 | 378,994 | -0.25(-2.40%) |
Dec 04, 2003 | 10.46 | 10.54 | 10.41 | 10.54 | 879,670 | +0.08(+0.78%) |
Dec 03, 2003 | 10.29 | 10.49 | 10.29 | 10.46 | 866,236 | +0.14(+1.33%) |
Dec 02, 2003 | 10.40 | 10.40 | 10.28 | 10.32 | 708,903 | -0.10(-0.98%) |
Dec 01, 2003 | 10.25 | 10.43 | 10.25 | 10.43 | 789,765 | +0.21(+2.08%) |
Nov 28, 2003 | 10.19 | 10.25 | 10.19 | 10.21 | 200,476 | +0.01(+0.08%) |
Nov 26, 2003 | 10.05 | 10.21 | 10.05 | 10.21 | 668,342 | +0.16(+1.62%) |
Nov 25, 2003 | 9.967 | 10.06 | 9.929 | 10.04 | 534,777 | +0.08(+0.76%) |
Nov 24, 2003 | 9.793 | 9.967 | 9.780 | 9.967 | 581,021 | +0.20(+2.08%) |
Nov 21, 2003 | 9.791 | 9.799 | 9.683 | 9.764 | 760,572 | +0.02(+0.18%) |
Nov 20, 2003 | 9.774 | 9.938 | 9.710 | 9.747 | 660,333 | -0.00(-0.02%) |
Nov 19, 2003 | 9.890 | 9.890 | 9.704 | 9.749 | 983,008 | -0.14(-1.37%) |
Nov 18, 2003 | 9.977 | 10.01 | 9.843 | 9.884 | 539,427 | -0.04(-0.37%) |
Nov 17, 2003 | 9.865 | 10.15 | 9.758 | 9.921 | 1,461,983 | -0.23(-2.25%) |
Nov 14, 2003 | 10.36 | 10.41 | 10.12 | 10.15 | 531,935 | -0.17(-1.65%) |
Nov 13, 2003 | 10.33 | 10.34 | 10.24 | 10.32 | 1,099,523 | -0.01(-0.11%) |
Nov 12, 2003 | 10.20 | 10.31 | 10.19 | 10.33 | 934,697 | +0.12(+1.19%) |
Nov 11, 2003 | 10.19 | 10.26 | 10.17 | 10.21 | 970,349 | +0.01(+0.10%) |
Nov 10, 2003 | 10.38 | 10.38 | 10.20 | 10.20 | 792,865 | -0.19(-1.84%) |
Nov 07, 2003 | 10.37 | 10.43 | 10.32 | 10.39 | 926,172 | +0.04(+0.39%) |
Nov 06, 2003 | 10.36 | 10.36 | 10.29 | 10.35 | 963,891 | -0.01(-0.08%) |
Nov 05, 2003 | 10.34 | 10.39 | 10.29 | 10.36 | 588,255 | -0.06(-0.56%) |
Nov 04, 2003 | 10.34 | 10.43 | 10.34 | 10.42 | 1,039,586 | +0.05(+0.52%) |
Nov 03, 2003 | 10.35 | 10.39 | 10.24 | 10.36 | 881,798 | +0.06(+0.58%) |
Oct 31, 2003 | 10.41 | 10.41 | 10.29 | 10.30 | 715,361 | -0.07(-0.65%) |
Oct 30, 2003 | 10.37 | 10.38 | 10.29 | 10.37 | 813,275 | +0.05(+0.53%) |
Oct 29, 2003 | 10.22 | 10.34 | 10.17 | 10.32 | 1,687,519 | +0.05(+0.49%) |
Oct 28, 2003 | 10.04 | 10.27 | 10.04 | 10.27 | 1,297,158 | +0.23(+2.26%) |
Oct 27, 2003 | 9.870 | 10.04 | 9.870 | 10.04 | 1,345,210 | +0.13(+1.35%) |
Oct 24, 2003 | 9.919 | 9.990 | 9.754 | 9.905 | 1,672,277 | -0.12(-1.22%) |
Oct 23, 2003 | 10.08 | 10.12 | 9.890 | 10.03 | 1,461,208 | -0.10(-0.96%) |
Oct 22, 2003 | 9.330 | 10.18 | 9.329 | 10.12 | 4,019,614 | +0.79(+8.50%) |
Oct 21, 2003 | 9.487 | 9.516 | 9.352 | 9.330 | 1,339,527 | -0.18(-1.91%) |
Oct 20, 2003 | 9.524 | 9.590 | 9.476 | 9.512 | 633,982 | +0.01(+0.12%) |
Oct 17, 2003 | 9.658 | 9.667 | 9.483 | 9.501 | 855,902 | -0.17(-1.74%) |
Oct 16, 2003 | 9.648 | 9.731 | 9.640 | 9.669 | 773,231 | +0.02(+0.22%) |
Oct 15, 2003 | 9.594 | 9.706 | 9.586 | 9.648 | 1,088,414 | +0.07(+0.71%) |
Oct 14, 2003 | 9.677 | 9.677 | 9.580 | 9.580 | 1,010,910 | -0.14(-1.39%) |
Oct 13, 2003 | 9.665 | 9.774 | 9.665 | 9.716 | 1,302,066 | +0.10(+1.03%) |
Oct 10, 2003 | 9.698 | 9.698 | 9.601 | 9.617 | 877,086 | -0.08(-0.78%) |
Oct 09, 2003 | 9.774 | 9.809 | 9.692 | 9.692 | 1,404,888 | -0.01(-0.06%) |
Oct 08, 2003 | 9.814 | 9.814 | 9.675 | 9.698 | 998,509 | -0.12(-1.18%) |
Oct 07, 2003 | 9.704 | 9.816 | 9.646 | 9.814 | 1,274,423 | +0.11(+1.14%) |
Oct 06, 2003 | 9.600 | 9.718 | 9.561 | 9.704 | 547,436 | +0.10(+1.09%) |
Oct 03, 2003 | 9.530 | 9.694 | 9.530 | 9.600 | 1,002,643 | +0.13(+1.41%) |
Oct 02, 2003 | 9.377 | 9.501 | 9.369 | 9.466 | 1,276,490 | +0.11(+1.14%) |