Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.42 | 11.51 | 11.35 | 11.49 | 746,099 | +0.07(+0.61%) |
Dec 30, 2003 | 11.23 | 11.41 | 11.22 | 11.42 | 607,567 | +0.19(+1.68%) |
Dec 29, 2003 | 11.17 | 11.28 | 11.13 | 11.23 | 640,373 | +0.12(+1.07%) |
Dec 26, 2003 | 11.08 | 11.15 | 11.04 | 11.11 | 182,800 | +0.05(+0.44%) |
Dec 24, 2003 | 11.10 | 11.13 | 11.02 | 11.06 | 147,558 | -0.03(-0.31%) |
Dec 23, 2003 | 11.13 | 11.14 | 11.04 | 11.10 | 455,424 | +0.07(+0.63%) |
Dec 22, 2003 | 11.10 | 11.13 | 10.94 | 11.03 | 665,014 | -0.10(-0.94%) |
Dec 19, 2003 | 11.10 | 11.13 | 10.97 | 11.13 | 852,685 | +0.08(+0.76%) |
Dec 18, 2003 | 10.90 | 10.99 | 10.88 | 11.05 | 353,423 | +0.18(+1.67%) |
Dec 17, 2003 | 11.14 | 11.14 | 10.87 | 10.87 | 594,817 | -0.23(-2.08%) |
Dec 16, 2003 | 10.94 | 11.10 | 10.89 | 11.10 | 423,620 | +0.09(+0.82%) |
Dec 15, 2003 | 11.17 | 11.18 | 10.88 | 11.01 | 668,166 | -0.03(-0.32%) |
Dec 12, 2003 | 10.96 | 11.04 | 10.78 | 11.04 | 607,137 | +0.15(+1.41%) |
Dec 11, 2003 | 10.82 | 10.90 | 10.79 | 10.89 | 536,939 | +0.02(+0.19%) |
Dec 10, 2003 | 10.82 | 10.88 | 10.76 | 10.87 | 464,593 | +0.07(+0.65%) |
Dec 09, 2003 | 10.82 | 10.85 | 10.77 | 10.80 | 476,340 | +0.01(+0.06%) |
Dec 08, 2003 | 10.70 | 10.78 | 10.70 | 10.79 | 435,654 | +0.16(+1.51%) |
Dec 05, 2003 | 10.74 | 10.74 | 10.51 | 10.63 | 433,219 | -0.12(-1.10%) |
Dec 04, 2003 | 10.74 | 10.78 | 10.69 | 10.75 | 645,674 | +0.13(+1.18%) |
Dec 03, 2003 | 10.68 | 10.77 | 10.62 | 10.62 | 603,555 | +0.01(+0.13%) |
Dec 02, 2003 | 10.59 | 10.69 | 10.55 | 10.61 | 466,598 | -0.08(-0.78%) |
Dec 01, 2003 | 10.42 | 10.67 | 10.42 | 10.69 | 705,987 | +0.13(+1.26%) |
Nov 28, 2003 | 10.42 | 10.63 | 10.42 | 10.56 | 143,690 | -0.03(-0.33%) |
Nov 26, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 392,390 | +0.03(+0.33%) |
Nov 25, 2003 | 10.22 | 10.56 | 10.22 | 10.56 | 553,271 | +0.29(+2.79%) |
Nov 24, 2003 | 10.09 | 10.32 | 10.09 | 10.28 | 397,547 | +0.12(+1.17%) |
Nov 21, 2003 | 10.16 | 10.25 | 10.02 | 10.16 | 360,443 | -0.01(-0.07%) |
Nov 20, 2003 | 10.26 | 10.34 | 10.13 | 10.16 | 384,224 | -0.17(-1.62%) |
Nov 19, 2003 | 10.42 | 10.43 | 10.30 | 10.33 | 579,058 | -0.02(-0.20%) |
Nov 18, 2003 | 10.38 | 10.51 | 10.33 | 10.35 | 805,123 | -0.08(-0.74%) |
Nov 17, 2003 | 10.43 | 10.44 | 10.21 | 10.43 | 606,850 | -0.15(-1.39%) |
Nov 14, 2003 | 10.54 | 10.67 | 10.48 | 10.58 | 859,132 | -0.06(-0.59%) |
Nov 13, 2003 | 10.30 | 10.64 | 10.30 | 10.64 | 667,450 | +0.34(+3.25%) |
Nov 12, 2003 | 10.25 | 10.33 | 10.17 | 10.30 | 392,533 | +0.10(+0.96%) |
Nov 11, 2003 | 10.37 | 10.37 | 10.12 | 10.21 | 358,150 | -0.07(-0.68%) |
Nov 10, 2003 | 10.47 | 10.53 | 10.30 | 10.28 | 487,944 | -0.20(-1.87%) |
Nov 07, 2003 | 10.44 | 10.57 | 10.43 | 10.47 | 952,967 | +0.05(+0.47%) |
Nov 06, 2003 | 10.23 | 10.37 | 10.20 | 10.42 | 510,723 | +0.23(+2.26%) |
Nov 05, 2003 | 10.22 | 10.22 | 10.12 | 10.19 | 726,473 | +0.03(+0.34%) |
Nov 04, 2003 | 10.22 | 10.22 | 10.12 | 10.16 | 406,594 | +0.03(+0.28%) |
Nov 03, 2003 | 10.09 | 10.21 | 10.11 | 10.13 | 479,205 | +0.04(+0.42%) |
Oct 31, 2003 | 9.982 | 10.13 | 9.954 | 10.09 | 443,820 | +0.10(+1.05%) |
Oct 30, 2003 | 10.23 | 10.23 | 9.877 | 9.982 | 781,342 | -0.15(-1.52%) |
Oct 29, 2003 | 9.870 | 10.14 | 9.807 | 10.14 | 724,610 | +0.27(+2.69%) |
Oct 28, 2003 | 9.821 | 9.870 | 9.731 | 9.870 | 355,285 | +0.13(+1.29%) |
Oct 27, 2003 | 9.772 | 9.891 | 9.703 | 9.745 | 380,356 | -0.01(-0.07%) |
Oct 24, 2003 | 9.633 | 9.786 | 9.605 | 9.751 | 469,320 | +0.05(+0.50%) |
Oct 23, 2003 | 9.772 | 9.849 | 9.668 | 9.703 | 463,017 | -0.10(-1.07%) |
Oct 22, 2003 | 9.877 | 9.912 | 9.772 | 9.807 | 800,252 | -0.16(-1.61%) |
Oct 21, 2003 | 9.891 | 9.982 | 9.835 | 9.968 | 815,008 | +0.15(+1.49%) |
Oct 20, 2003 | 9.807 | 9.870 | 9.772 | 9.821 | 769,881 | +0.00(+0.00%) |
Oct 17, 2003 | 9.954 | 9.961 | 9.793 | 9.821 | 429,637 | -0.10(-0.99%) |
Oct 16, 2003 | 9.898 | 9.933 | 9.842 | 9.919 | 626,334 | -0.03(-0.35%) |
Oct 15, 2003 | 10.06 | 10.06 | 9.800 | 9.954 | 640,373 | -0.03(-0.28%) |
Oct 14, 2003 | 9.975 | 9.982 | 9.891 | 9.982 | 759,423 | +0.01(+0.14%) |
Oct 13, 2003 | 9.842 | 9.961 | 9.891 | 9.968 | 633,640 | +0.13(+1.28%) |
Oct 10, 2003 | 9.800 | 9.898 | 9.800 | 9.842 | 564,445 | +0.10(+1.08%) |
Oct 09, 2003 | 9.842 | 9.863 | 9.689 | 9.738 | 706,273 | -0.10(-1.06%) |
Oct 08, 2003 | 9.724 | 9.898 | 9.626 | 9.842 | 949,816 | +0.12(+1.22%) |
Oct 07, 2003 | 9.640 | 9.751 | 9.500 | 9.724 | 599,114 | +0.08(+0.87%) |
Oct 06, 2003 | 9.633 | 9.668 | 9.570 | 9.640 | 429,494 | +0.03(+0.29%) |
Oct 03, 2003 | 9.542 | 9.598 | 9.493 | 9.612 | 606,134 | +0.14(+1.47%) |
Oct 02, 2003 | 9.430 | 9.542 | 9.395 | 9.472 | 519,175 | +0.08(+0.82%) |