Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.51 | 10.56 | 10.47 | 10.54 | 1,975,006 | +0.01(+0.13%) |
Dec 30, 2003 | 10.49 | 10.56 | 10.49 | 10.53 | 1,991,896 | +0.00(+0.00%) |
Dec 29, 2003 | 10.55 | 10.56 | 10.48 | 10.53 | 2,165,852 | +0.02(+0.20%) |
Dec 26, 2003 | 10.55 | 10.56 | 10.49 | 10.51 | 828,922 | -0.02(-0.20%) |
Dec 24, 2003 | 10.46 | 10.56 | 10.45 | 10.53 | 3,642,090 | +0.01(+0.13%) |
Dec 23, 2003 | 10.49 | 10.53 | 10.47 | 10.52 | 2,177,401 | +0.04(+0.40%) |
Dec 22, 2003 | 10.47 | 10.52 | 10.43 | 10.47 | 2,308,914 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.56 | 10.40 | 10.47 | 3,270,937 | -0.06(-0.53%) |
Dec 18, 2003 | 10.43 | 10.54 | 10.41 | 10.53 | 3,635,738 | +0.07(+0.66%) |
Dec 17, 2003 | 10.39 | 10.48 | 10.36 | 10.46 | 3,641,801 | +0.09(+0.87%) |
Dec 16, 2003 | 10.37 | 10.42 | 10.31 | 10.37 | 2,788,193 | +0.07(+0.67%) |
Dec 15, 2003 | 10.43 | 10.43 | 10.28 | 10.30 | 3,584,923 | -0.05(-0.47%) |
Dec 12, 2003 | 10.34 | 10.39 | 10.27 | 10.35 | 2,134,092 | +0.01(+0.07%) |
Dec 11, 2003 | 10.36 | 10.40 | 10.29 | 10.34 | 2,216,523 | -0.01(-0.13%) |
Dec 10, 2003 | 10.37 | 10.54 | 10.29 | 10.36 | 3,853,146 | +0.06(+0.54%) |
Dec 09, 2003 | 10.32 | 10.34 | 10.22 | 10.30 | 2,625,931 | +0.03(+0.27%) |
Dec 08, 2003 | 10.11 | 10.29 | 10.07 | 10.27 | 2,154,592 | +0.16(+1.58%) |
Dec 05, 2003 | 10.13 | 10.18 | 10.04 | 10.11 | 1,581,766 | -0.03(-0.34%) |
Dec 04, 2003 | 10.04 | 10.11 | 10.04 | 10.15 | 2,510,442 | +0.15(+1.53%) |
Dec 03, 2003 | 9.906 | 10.02 | 9.857 | 9.996 | 4,174,783 | +0.09(+0.91%) |
Dec 02, 2003 | 9.795 | 9.933 | 9.795 | 9.906 | 3,129,319 | +0.12(+1.20%) |
Dec 01, 2003 | 9.906 | 9.913 | 9.733 | 9.788 | 4,399,842 | -0.11(-1.12%) |
Nov 28, 2003 | 9.823 | 9.906 | 9.802 | 9.899 | 1,699,998 | +0.09(+0.92%) |
Nov 26, 2003 | 9.816 | 9.836 | 9.781 | 9.809 | 1,875,252 | +0.01(+0.14%) |
Nov 25, 2003 | 9.954 | 9.954 | 9.781 | 9.795 | 4,483,861 | -0.14(-1.39%) |
Nov 24, 2003 | 9.857 | 9.947 | 9.802 | 9.933 | 4,016,274 | +0.15(+1.49%) |
Nov 21, 2003 | 9.920 | 9.933 | 9.739 | 9.788 | 2,248,138 | -0.13(-1.33%) |
Nov 20, 2003 | 9.871 | 9.975 | 9.816 | 9.920 | 3,873,934 | +0.06(+0.56%) |
Nov 19, 2003 | 9.871 | 9.899 | 9.809 | 9.864 | 1,770,446 | +0.01(+0.14%) |
Nov 18, 2003 | 9.878 | 9.906 | 9.843 | 9.850 | 2,939,339 | -0.02(-0.21%) |
Nov 17, 2003 | 9.857 | 9.906 | 9.802 | 9.871 | 2,542,490 | +0.01(+0.07%) |
Nov 14, 2003 | 9.885 | 9.926 | 9.830 | 9.864 | 2,281,341 | -0.04(-0.42%) |
Nov 13, 2003 | 9.947 | 9.954 | 9.857 | 9.906 | 3,979,174 | -0.10(-0.97%) |
Nov 12, 2003 | 9.878 | 10.04 | 9.878 | 10.00 | 2,022,068 | +0.12(+1.26%) |
Nov 11, 2003 | 9.823 | 9.906 | 9.802 | 9.878 | 1,438,271 | +0.06(+0.56%) |
Nov 10, 2003 | 9.871 | 9.926 | 9.816 | 9.823 | 1,772,034 | -0.07(-0.70%) |
Nov 07, 2003 | 9.940 | 10.04 | 9.836 | 9.892 | 2,167,584 | -0.05(-0.49%) |
Nov 06, 2003 | 9.899 | 9.940 | 9.795 | 9.940 | 1,762,651 | +0.00(+0.00%) |
Nov 05, 2003 | 10.02 | 10.03 | 9.857 | 9.940 | 1,689,459 | -0.05(-0.49%) |
Nov 04, 2003 | 9.982 | 10.11 | 9.982 | 9.989 | 3,485,025 | -0.11(-1.10%) |
Nov 03, 2003 | 9.940 | 10.11 | 9.864 | 10.10 | 2,010,086 | +0.16(+1.60%) |
Oct 31, 2003 | 9.338 | 10.35 | 9.629 | 9.940 | 6,218,073 | +0.60(+6.45%) |
Oct 30, 2003 | 9.317 | 9.386 | 9.282 | 9.338 | 1,074,336 | -0.01(-0.15%) |
Oct 29, 2003 | 9.414 | 9.455 | 9.206 | 9.352 | 1,675,601 | -0.13(-1.39%) |
Oct 28, 2003 | 9.317 | 9.483 | 9.268 | 9.483 | 1,485,333 | +0.26(+2.78%) |
Oct 27, 2003 | 9.338 | 9.407 | 9.213 | 9.227 | 1,691,192 | -0.15(-1.62%) |
Oct 24, 2003 | 9.462 | 9.497 | 9.227 | 9.379 | 2,044,588 | -0.19(-1.96%) |
Oct 23, 2003 | 9.435 | 9.566 | 9.317 | 9.566 | 1,141,031 | +0.08(+0.80%) |
Oct 22, 2003 | 9.532 | 9.587 | 9.428 | 9.490 | 2,043,145 | -0.04(-0.44%) |
Oct 21, 2003 | 9.559 | 9.670 | 9.490 | 9.532 | 1,802,783 | -0.03(-0.29%) |
Oct 20, 2003 | 9.490 | 9.559 | 9.407 | 9.559 | 1,217,109 | +0.08(+0.80%) |
Oct 17, 2003 | 9.525 | 9.587 | 9.435 | 9.483 | 1,565,453 | -0.04(-0.44%) |
Oct 16, 2003 | 9.317 | 9.518 | 9.317 | 9.525 | 1,107,106 | +0.18(+1.93%) |
Oct 15, 2003 | 9.442 | 9.455 | 9.282 | 9.345 | 2,469,155 | -0.11(-1.17%) |
Oct 14, 2003 | 9.455 | 9.462 | 9.261 | 9.455 | 1,790,512 | +0.01(+0.15%) |
Oct 13, 2003 | 9.282 | 9.449 | 9.282 | 9.442 | 907,599 | +0.17(+1.87%) |
Oct 10, 2003 | 9.310 | 9.324 | 9.199 | 9.268 | 1,006,342 | -0.04(-0.45%) |
Oct 09, 2003 | 9.386 | 9.442 | 9.248 | 9.310 | 1,207,004 | -0.02(-0.22%) |
Oct 08, 2003 | 9.414 | 9.414 | 9.289 | 9.331 | 976,748 | -0.08(-0.88%) |
Oct 07, 2003 | 9.317 | 9.421 | 9.248 | 9.414 | 1,163,551 | +0.09(+0.97%) |
Oct 06, 2003 | 9.261 | 9.358 | 9.261 | 9.324 | 892,008 | +0.01(+0.15%) |
Oct 03, 2003 | 9.490 | 9.490 | 9.275 | 9.310 | 1,424,412 | -0.03(-0.30%) |
Oct 02, 2003 | 9.248 | 9.352 | 9.220 | 9.338 | 1,167,882 | +0.12(+1.28%) |