Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,046 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,073 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,441 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,654 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,669 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,084 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,665 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,502 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,265 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,378 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,837 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,037 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,424 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,524 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,439 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.14 | 10.22 | 2,647,257 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.991 | 10.19 | 2,172,090 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,612 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,830 | +0.15(+1.52%) |
Dec 03, 2003 | 9.826 | 9.936 | 9.778 | 9.915 | 4,208,688 | +0.09(+0.91%) |
Dec 02, 2003 | 9.716 | 9.853 | 9.716 | 9.826 | 3,154,733 | +0.12(+1.20%) |
Dec 01, 2003 | 9.826 | 9.833 | 9.654 | 9.709 | 4,435,575 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.826 | 9.723 | 9.819 | 1,713,804 | +0.09(+0.92%) |
Nov 26, 2003 | 9.737 | 9.757 | 9.702 | 9.730 | 1,890,482 | +0.01(+0.14%) |
Nov 25, 2003 | 9.874 | 9.874 | 9.702 | 9.716 | 4,520,276 | -0.14(-1.39%) |
Nov 24, 2003 | 9.778 | 9.867 | 9.723 | 9.853 | 4,048,892 | +0.14(+1.49%) |
Nov 21, 2003 | 9.840 | 9.853 | 9.661 | 9.709 | 2,266,395 | -0.13(-1.33%) |
Nov 20, 2003 | 9.792 | 9.895 | 9.737 | 9.840 | 3,905,396 | +0.05(+0.56%) |
Nov 19, 2003 | 9.792 | 9.819 | 9.730 | 9.785 | 1,784,824 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.826 | 9.764 | 9.771 | 2,963,211 | -0.02(-0.21%) |
Nov 17, 2003 | 9.778 | 9.826 | 9.723 | 9.792 | 2,563,139 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.847 | 9.750 | 9.785 | 2,299,868 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.874 | 9.778 | 9.826 | 4,011,490 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,490 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.826 | 9.723 | 9.798 | 1,449,952 | +0.05(+0.56%) |
Nov 10, 2003 | 9.792 | 9.847 | 9.737 | 9.743 | 1,786,425 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,188 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.716 | 9.860 | 1,776,966 | +0.00(+0.00%) |
Nov 05, 2003 | 9.943 | 9.950 | 9.778 | 9.860 | 1,703,180 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.03 | 9.901 | 9.908 | 3,513,328 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.03 | 9.785 | 10.02 | 2,026,410 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,571 | +0.60(+6.45%) |
Oct 30, 2003 | 9.242 | 9.311 | 9.207 | 9.262 | 1,083,061 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.132 | 9.276 | 1,689,209 | -0.13(-1.39%) |
Oct 28, 2003 | 9.242 | 9.407 | 9.194 | 9.407 | 1,497,395 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.139 | 9.153 | 1,704,926 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.421 | 9.153 | 9.304 | 2,061,193 | -0.19(-1.96%) |
Oct 23, 2003 | 9.359 | 9.489 | 9.242 | 9.489 | 1,150,298 | +0.08(+0.80%) |
Oct 22, 2003 | 9.455 | 9.510 | 9.352 | 9.414 | 2,059,738 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.414 | 9.455 | 1,817,424 | -0.03(-0.29%) |
Oct 20, 2003 | 9.414 | 9.482 | 9.331 | 9.482 | 1,226,994 | +0.08(+0.80%) |
Oct 17, 2003 | 9.448 | 9.510 | 9.359 | 9.407 | 1,578,167 | -0.04(-0.44%) |
Oct 16, 2003 | 9.242 | 9.441 | 9.242 | 9.448 | 1,116,097 | +0.18(+1.93%) |
Oct 15, 2003 | 9.366 | 9.379 | 9.207 | 9.269 | 2,489,208 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.187 | 9.379 | 1,805,054 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.366 | 914,970 | +0.17(+1.87%) |
Oct 10, 2003 | 9.235 | 9.249 | 9.125 | 9.194 | 1,014,515 | -0.04(-0.45%) |
Oct 09, 2003 | 9.311 | 9.366 | 9.173 | 9.235 | 1,216,807 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.256 | 984,680 | -0.08(-0.88%) |
Oct 07, 2003 | 9.242 | 9.345 | 9.173 | 9.338 | 1,173,001 | +0.09(+0.97%) |
Oct 06, 2003 | 9.187 | 9.283 | 9.187 | 9.249 | 899,252 | +0.01(+0.15%) |
Oct 03, 2003 | 9.414 | 9.414 | 9.201 | 9.235 | 1,435,980 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.146 | 9.262 | 1,177,367 | +0.12(+1.28%) |