Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.33 | 10.33 | 10.26 | 10.33 | 1,677,746 | -0.00(-0.02%) |
Dec 30, 2003 | 10.32 | 10.36 | 10.30 | 10.33 | 1,530,345 | -0.02(-0.16%) |
Dec 29, 2003 | 10.16 | 10.36 | 10.09 | 10.35 | 4,527,925 | +0.19(+1.84%) |
Dec 26, 2003 | 10.15 | 10.20 | 10.15 | 10.16 | 1,005,123 | +0.01(+0.09%) |
Dec 24, 2003 | 10.22 | 10.22 | 10.15 | 10.15 | 1,122,874 | -0.07(-0.65%) |
Dec 23, 2003 | 10.17 | 10.22 | 10.15 | 10.22 | 1,586,679 | +0.04(+0.44%) |
Dec 22, 2003 | 10.10 | 10.17 | 10.07 | 10.17 | 3,166,582 | +0.08(+0.84%) |
Dec 19, 2003 | 10.06 | 10.13 | 10.01 | 10.09 | 5,208,172 | +0.04(+0.40%) |
Dec 18, 2003 | 9.954 | 10.07 | 9.928 | 10.05 | 2,701,930 | +0.11(+1.14%) |
Dec 17, 2003 | 9.857 | 9.937 | 9.845 | 9.935 | 4,012,444 | +0.06(+0.60%) |
Dec 16, 2003 | 9.743 | 9.876 | 9.715 | 9.876 | 4,345,791 | +0.17(+1.73%) |
Dec 15, 2003 | 9.798 | 9.798 | 9.715 | 9.708 | 3,607,938 | -0.06(-0.65%) |
Dec 12, 2003 | 9.616 | 9.786 | 9.616 | 9.772 | 6,970,209 | +0.24(+2.48%) |
Dec 11, 2003 | 9.444 | 9.538 | 9.444 | 9.536 | 3,371,165 | +0.10(+1.08%) |
Dec 10, 2003 | 9.524 | 9.524 | 9.437 | 9.434 | 2,611,710 | -0.09(-0.97%) |
Dec 09, 2003 | 9.540 | 9.597 | 9.514 | 9.526 | 5,044,676 | -0.01(-0.15%) |
Dec 08, 2003 | 9.467 | 9.540 | 9.448 | 9.540 | 3,433,005 | +0.04(+0.40%) |
Dec 05, 2003 | 9.630 | 9.632 | 9.505 | 9.503 | 2,799,774 | -0.10(-1.06%) |
Dec 04, 2003 | 9.550 | 9.604 | 9.460 | 9.604 | 3,482,563 | +0.09(+0.94%) |
Dec 03, 2003 | 9.585 | 9.588 | 9.484 | 9.514 | 4,492,345 | -0.08(-0.84%) |
Dec 02, 2003 | 9.658 | 9.668 | 9.585 | 9.595 | 4,317,836 | -0.10(-1.00%) |
Dec 01, 2003 | 9.635 | 9.710 | 9.597 | 9.692 | 2,567,659 | +0.04(+0.42%) |
Nov 28, 2003 | 9.632 | 9.682 | 9.621 | 9.651 | 443,897 | -0.00(-0.05%) |
Nov 26, 2003 | 9.635 | 9.666 | 9.609 | 9.656 | 1,648,520 | +0.04(+0.42%) |
Nov 25, 2003 | 9.632 | 9.651 | 9.628 | 9.616 | 1,961,959 | +0.01(+0.12%) |
Nov 24, 2003 | 9.444 | 9.621 | 9.434 | 9.604 | 3,754,069 | +0.21(+2.19%) |
Nov 21, 2003 | 9.432 | 9.479 | 9.368 | 9.399 | 2,412,634 | -0.03(-0.35%) |
Nov 20, 2003 | 9.453 | 9.526 | 9.397 | 9.432 | 3,048,407 | -0.02(-0.22%) |
Nov 19, 2003 | 9.420 | 9.479 | 9.420 | 9.453 | 3,079,327 | +0.04(+0.43%) |
Nov 18, 2003 | 9.573 | 9.578 | 9.408 | 9.413 | 3,170,394 | -0.13(-1.41%) |
Nov 17, 2003 | 9.588 | 9.666 | 9.531 | 9.547 | 3,531,273 | -0.12(-1.25%) |
Nov 14, 2003 | 9.673 | 9.736 | 9.668 | 9.668 | 2,379,596 | -0.00(-0.05%) |
Nov 13, 2003 | 9.555 | 9.673 | 9.538 | 9.673 | 3,670,203 | +0.13(+1.41%) |
Nov 12, 2003 | 9.498 | 9.538 | 9.474 | 9.538 | 2,495,653 | +0.05(+0.50%) |
Nov 11, 2003 | 9.500 | 9.524 | 9.448 | 9.491 | 2,152,564 | -0.04(-0.37%) |
Nov 10, 2003 | 9.481 | 9.526 | 9.470 | 9.526 | 2,076,322 | +0.04(+0.42%) |
Nov 07, 2003 | 9.531 | 9.547 | 9.458 | 9.486 | 2,282,175 | -0.06(-0.62%) |
Nov 06, 2003 | 9.481 | 9.522 | 9.429 | 9.545 | 1,765,001 | +0.04(+0.42%) |
Nov 05, 2003 | 9.547 | 9.547 | 9.458 | 9.505 | 2,920,914 | +0.02(+0.22%) |
Nov 04, 2003 | 9.547 | 9.547 | 9.458 | 9.484 | 3,160,229 | -0.04(-0.37%) |
Nov 03, 2003 | 9.425 | 9.543 | 9.418 | 9.519 | 2,180,943 | +0.09(+1.00%) |
Oct 31, 2003 | 9.326 | 9.444 | 9.321 | 9.425 | 6,970,632 | +0.09(+1.01%) |
Oct 30, 2003 | 9.326 | 9.361 | 9.314 | 9.330 | 3,719,336 | +0.01(+0.08%) |
Oct 29, 2003 | 9.281 | 9.361 | 9.281 | 9.323 | 4,010,326 | -0.00(-0.05%) |
Oct 28, 2003 | 9.373 | 9.373 | 9.184 | 9.328 | 6,928,276 | -0.06(-0.60%) |
Oct 27, 2003 | 9.529 | 9.531 | 9.375 | 9.385 | 3,525,767 | -0.14(-1.51%) |
Oct 24, 2003 | 9.514 | 9.569 | 9.467 | 9.529 | 2,886,181 | +0.01(+0.15%) |
Oct 23, 2003 | 9.651 | 9.651 | 9.491 | 9.514 | 3,532,967 | -0.14(-1.42%) |
Oct 22, 2003 | 9.651 | 9.725 | 9.609 | 9.651 | 2,829,423 | +0.00(+0.00%) |
Oct 21, 2003 | 9.658 | 9.682 | 9.607 | 9.651 | 2,449,908 | -0.00(-0.05%) |
Oct 20, 2003 | 9.642 | 9.673 | 9.595 | 9.656 | 2,051,755 | +0.01(+0.15%) |
Oct 17, 2003 | 9.663 | 9.663 | 9.599 | 9.642 | 3,677,403 | -0.01(-0.15%) |
Oct 16, 2003 | 9.550 | 9.647 | 9.550 | 9.656 | 2,566,812 | +0.13(+1.39%) |
Oct 15, 2003 | 9.614 | 9.618 | 9.446 | 9.524 | 3,823,534 | -0.09(-0.91%) |
Oct 14, 2003 | 9.479 | 9.597 | 9.408 | 9.611 | 4,713,870 | +0.12(+1.29%) |
Oct 13, 2003 | 9.536 | 9.545 | 9.467 | 9.488 | 1,836,584 | -0.05(-0.50%) |
Oct 10, 2003 | 9.562 | 9.566 | 9.491 | 9.536 | 3,567,700 | -0.03(-0.27%) |
Oct 09, 2003 | 9.680 | 9.699 | 9.585 | 9.562 | 4,883,297 | -0.11(-1.17%) |
Oct 08, 2003 | 9.751 | 9.767 | 9.644 | 9.675 | 3,154,722 | -0.13(-1.32%) |
Oct 07, 2003 | 9.916 | 9.916 | 9.732 | 9.805 | 4,093,769 | -0.11(-1.12%) |
Oct 06, 2003 | 9.930 | 9.954 | 9.883 | 9.916 | 2,808,669 | -0.03(-0.31%) |
Oct 03, 2003 | 9.954 | 9.982 | 9.899 | 9.946 | 2,341,051 | +0.05(+0.52%) |
Oct 02, 2003 | 9.767 | 9.895 | 9.767 | 9.895 | 4,009,056 | +0.16(+1.60%) |