Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,586 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 208,000 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,586 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,344 | +0.06(+0.52%) |
Dec 24, 2003 | 10.67 | 10.72 | 10.63 | 10.66 | 88,758 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,275 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,551 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,551 | -0.04(-0.40%) |
Dec 18, 2003 | 10.48 | 10.66 | 10.48 | 10.64 | 285,551 | +0.27(+2.58%) |
Dec 17, 2003 | 10.40 | 10.46 | 10.34 | 10.37 | 232,655 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,896 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,310 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,344 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,275 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,482 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,482 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.48 | 10.63 | 212,931 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,517 | -0.21(-1.90%) |
Dec 04, 2003 | 10.77 | 10.79 | 10.77 | 10.80 | 247,448 | +0.04(+0.41%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,620 | -0.02(-0.14%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,689 | -0.04(-0.41%) |
Dec 01, 2003 | 10.83 | 10.83 | 10.77 | 10.81 | 125,965 | +0.09(+0.81%) |
Nov 28, 2003 | 10.66 | 10.74 | 10.65 | 10.73 | 126,413 | +0.06(+0.59%) |
Nov 26, 2003 | 10.70 | 10.70 | 10.51 | 10.66 | 160,034 | +0.08(+0.78%) |
Nov 25, 2003 | 10.64 | 10.70 | 10.58 | 10.58 | 229,068 | -0.03(-0.25%) |
Nov 24, 2003 | 10.46 | 10.66 | 10.46 | 10.61 | 178,413 | +0.31(+3.06%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.29 | 240,275 | +0.01(+0.13%) |
Nov 20, 2003 | 10.29 | 10.49 | 10.23 | 10.28 | 233,103 | -0.12(-1.12%) |
Nov 19, 2003 | 10.36 | 10.42 | 10.26 | 10.40 | 263,586 | +0.14(+1.41%) |
Nov 18, 2003 | 10.54 | 10.55 | 10.25 | 10.25 | 684,517 | -0.18(-1.69%) |
Nov 17, 2003 | 10.41 | 10.44 | 10.30 | 10.43 | 188,275 | -0.12(-1.12%) |
Nov 14, 2003 | 10.83 | 10.83 | 10.54 | 10.54 | 105,344 | -0.25(-2.32%) |
Nov 13, 2003 | 10.80 | 10.85 | 10.73 | 10.79 | 136,275 | -0.06(-0.53%) |
Nov 12, 2003 | 10.72 | 10.87 | 10.71 | 10.85 | 1,581,965 | +0.26(+2.44%) |
Nov 11, 2003 | 10.63 | 10.65 | 10.58 | 10.59 | 369,827 | -0.06(-0.57%) |
Nov 10, 2003 | 10.80 | 10.83 | 10.65 | 10.65 | 201,724 | -0.19(-1.71%) |
Nov 07, 2003 | 10.87 | 10.98 | 10.84 | 10.84 | 376,103 | -0.03(-0.25%) |
Nov 06, 2003 | 10.82 | 10.92 | 10.73 | 10.87 | 184,241 | +0.10(+0.95%) |
Nov 05, 2003 | 10.75 | 10.77 | 10.67 | 10.76 | 89,206 | +0.04(+0.37%) |
Nov 04, 2003 | 10.75 | 10.79 | 10.67 | 10.72 | 332,172 | -0.08(-0.76%) |
Nov 03, 2003 | 10.63 | 10.81 | 10.62 | 10.81 | 264,572 | +0.25(+2.41%) |
Oct 31, 2003 | 10.58 | 10.60 | 10.51 | 10.55 | 85,620 | +0.00(+0.00%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.55 | 10.55 | 441,551 | -0.00(-0.02%) |
Oct 29, 2003 | 10.52 | 10.57 | 10.48 | 10.55 | 247,896 | +0.05(+0.47%) |
Oct 28, 2003 | 10.29 | 10.50 | 10.29 | 10.50 | 128,655 | +0.31(+3.09%) |
Oct 27, 2003 | 10.22 | 10.26 | 10.14 | 10.19 | 156,000 | +0.10(+0.95%) |
Oct 24, 2003 | 10.10 | 10.14 | 9.943 | 10.09 | 473,379 | -0.20(-1.95%) |
Oct 23, 2003 | 10.22 | 10.33 | 10.22 | 10.29 | 190,965 | -0.10(-0.99%) |
Oct 22, 2003 | 10.48 | 10.49 | 10.37 | 10.40 | 164,965 | -0.17(-1.58%) |
Oct 21, 2003 | 10.59 | 10.65 | 10.52 | 10.56 | 324,103 | +0.05(+0.44%) |
Oct 20, 2003 | 10.45 | 10.52 | 10.35 | 10.52 | 216,965 | +0.12(+1.18%) |
Oct 17, 2003 | 10.55 | 10.55 | 10.35 | 10.40 | 246,551 | -0.12(-1.17%) |
Oct 16, 2003 | 10.49 | 10.56 | 10.46 | 10.52 | 99,068 | -0.01(-0.13%) |
Oct 15, 2003 | 10.71 | 10.71 | 10.52 | 10.53 | 312,000 | +0.04(+0.43%) |
Oct 14, 2003 | 10.40 | 10.43 | 10.40 | 10.49 | 190,068 | -0.02(-0.17%) |
Oct 13, 2003 | 10.51 | 10.51 | 10.48 | 10.50 | 511,931 | +0.13(+1.29%) |
Oct 10, 2003 | 10.41 | 10.44 | 10.32 | 10.37 | 115,206 | -0.01(-0.13%) |
Oct 09, 2003 | 10.45 | 10.52 | 10.33 | 10.38 | 479,655 | +0.09(+0.89%) |
Oct 08, 2003 | 10.37 | 10.37 | 10.23 | 10.29 | 134,034 | -0.02(-0.22%) |
Oct 07, 2003 | 10.22 | 10.32 | 10.17 | 10.32 | 902,827 | +0.10(+0.94%) |
Oct 06, 2003 | 10.12 | 10.25 | 10.12 | 10.22 | 161,827 | +0.10(+0.99%) |
Oct 03, 2003 | 10.06 | 10.21 | 10.06 | 10.12 | 143,448 | +0.29(+2.97%) |
Oct 02, 2003 | 9.869 | 9.871 | 9.791 | 9.827 | 294,965 | +0.02(+0.16%) |