Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.14 | 11.18 | 10.87 | 10.87 | 293,620 | -0.27(-2.41%) |
Dec 30, 2003 | 11.12 | 11.14 | 11.06 | 11.14 | 369,595 | +0.00(+0.00%) |
Dec 29, 2003 | 10.98 | 11.15 | 10.98 | 11.14 | 291,202 | +0.26(+2.42%) |
Dec 26, 2003 | 10.82 | 10.91 | 10.79 | 10.88 | 77,788 | +0.18(+1.67%) |
Dec 24, 2003 | 10.94 | 10.94 | 10.70 | 10.70 | 165,652 | -0.16(-1.46%) |
Dec 23, 2003 | 10.69 | 10.89 | 10.64 | 10.86 | 493,935 | +0.16(+1.53%) |
Dec 22, 2003 | 10.77 | 10.77 | 10.52 | 10.69 | 353,675 | -0.04(-0.42%) |
Dec 19, 2003 | 10.86 | 10.86 | 10.56 | 10.74 | 753,297 | -0.12(-1.14%) |
Dec 18, 2003 | 10.63 | 10.83 | 10.45 | 10.86 | 339,366 | +0.24(+2.29%) |
Dec 17, 2003 | 10.63 | 10.63 | 10.41 | 10.62 | 393,778 | +0.07(+0.71%) |
Dec 16, 2003 | 10.74 | 10.74 | 10.44 | 10.54 | 263,392 | -0.19(-1.80%) |
Dec 15, 2003 | 11.16 | 11.16 | 10.74 | 10.74 | 213,615 | -0.26(-2.35%) |
Dec 12, 2003 | 10.83 | 10.92 | 10.64 | 11.00 | 316,594 | +0.18(+1.65%) |
Dec 11, 2003 | 10.62 | 10.82 | 10.49 | 10.82 | 190,843 | +0.25(+2.35%) |
Dec 10, 2003 | 10.82 | 10.82 | 10.48 | 10.57 | 274,677 | -0.26(-2.43%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.83 | 10.83 | 545,526 | -0.08(-0.77%) |
Dec 08, 2003 | 10.84 | 10.93 | 10.74 | 10.92 | 297,651 | +0.07(+0.69%) |
Dec 05, 2003 | 10.84 | 10.87 | 10.72 | 10.84 | 275,685 | +0.00(+0.00%) |
Dec 04, 2003 | 10.74 | 10.90 | 10.73 | 10.84 | 506,833 | +0.07(+0.69%) |
Dec 03, 2003 | 11.14 | 11.14 | 10.77 | 10.77 | 1,016,286 | -0.03(-0.28%) |
Dec 02, 2003 | 10.67 | 10.88 | 10.57 | 10.80 | 551,168 | +0.13(+1.21%) |
Dec 01, 2003 | 10.67 | 10.77 | 10.62 | 10.67 | 479,426 | +0.14(+1.37%) |
Nov 28, 2003 | 10.64 | 10.72 | 10.50 | 10.52 | 167,265 | -0.09(-0.89%) |
Nov 26, 2003 | 10.62 | 10.66 | 10.52 | 10.62 | 337,553 | +0.01(+0.14%) |
Nov 25, 2003 | 10.37 | 10.60 | 10.34 | 10.60 | 403,451 | +0.29(+2.79%) |
Nov 24, 2003 | 10.30 | 10.42 | 10.20 | 10.32 | 418,364 | +0.12(+1.17%) |
Nov 21, 2003 | 10.41 | 10.41 | 10.10 | 10.20 | 230,543 | -0.10(-1.01%) |
Nov 20, 2003 | 10.43 | 10.43 | 10.17 | 10.30 | 278,304 | -0.07(-0.67%) |
Nov 19, 2003 | 10.25 | 10.42 | 10.07 | 10.37 | 198,501 | +0.11(+1.11%) |
Nov 18, 2003 | 10.42 | 10.49 | 10.26 | 10.26 | 268,430 | -0.13(-1.24%) |
Nov 17, 2003 | 10.11 | 10.42 | 10.07 | 10.39 | 273,669 | -0.08(-0.81%) |
Nov 14, 2003 | 10.54 | 10.59 | 10.42 | 10.47 | 237,597 | -0.07(-0.66%) |
Nov 13, 2003 | 10.47 | 10.61 | 10.39 | 10.54 | 460,885 | +0.04(+0.43%) |
Nov 12, 2003 | 10.17 | 10.50 | 10.17 | 10.49 | 498,369 | +0.24(+2.37%) |
Nov 11, 2003 | 10.22 | 10.32 | 10.17 | 10.25 | 410,303 | +0.09(+0.93%) |
Nov 10, 2003 | 10.25 | 10.25 | 10.11 | 10.16 | 259,160 | -0.20(-1.96%) |
Nov 07, 2003 | 10.26 | 10.36 | 10.18 | 10.36 | 355,085 | +0.10(+1.02%) |
Nov 06, 2003 | 10.05 | 10.27 | 10.03 | 10.26 | 380,276 | +0.11(+1.08%) |
Nov 05, 2003 | 10.34 | 10.25 | 9.934 | 10.15 | 506,833 | -0.01(-0.15%) |
Nov 04, 2003 | 10.34 | 10.34 | 9.969 | 10.16 | 454,187 | -0.01(-0.10%) |
Nov 03, 2003 | 10.05 | 10.27 | 10.05 | 10.17 | 328,573 | +0.08(+0.79%) |
Oct 31, 2003 | 10.02 | 10.20 | 10.02 | 10.09 | 344,807 | +0.02(+0.20%) |
Oct 30, 2003 | 9.929 | 9.979 | 9.929 | 10.07 | 335,336 | +0.10(+1.04%) |
Oct 29, 2003 | 9.766 | 9.984 | 9.602 | 9.969 | 563,260 | +0.12(+1.21%) |
Oct 28, 2003 | 9.726 | 9.924 | 9.726 | 9.850 | 809,724 | -0.03(-0.35%) |
Oct 27, 2003 | 10.34 | 10.34 | 8.684 | 9.885 | 2,028,744 | -0.45(-4.37%) |
Oct 24, 2003 | 10.61 | 10.64 | 10.34 | 10.34 | 493,532 | -0.29(-2.71%) |
Oct 23, 2003 | 10.59 | 10.78 | 10.35 | 10.62 | 484,464 | -0.02(-0.23%) |
Oct 22, 2003 | 10.84 | 10.87 | 10.56 | 10.65 | 476,403 | -0.27(-2.45%) |
Oct 21, 2003 | 11.06 | 11.17 | 10.87 | 10.92 | 431,463 | -0.24(-2.14%) |
Oct 20, 2003 | 11.33 | 11.36 | 11.12 | 11.15 | 404,056 | -0.10(-0.88%) |
Oct 17, 2003 | 11.61 | 11.64 | 11.03 | 11.25 | 626,941 | -0.14(-1.26%) |
Oct 16, 2003 | 13.09 | 12.53 | 11.04 | 11.40 | 1,706,910 | -1.69(-12.93%) |
Oct 15, 2003 | 13.40 | 13.42 | 12.94 | 13.09 | 297,046 | -0.21(-1.57%) |
Oct 14, 2003 | 12.95 | 13.35 | 12.91 | 13.30 | 342,792 | +0.35(+2.72%) |
Oct 13, 2003 | 12.90 | 13.15 | 12.90 | 12.95 | 178,550 | +0.14(+1.12%) |
Oct 10, 2003 | 12.93 | 12.93 | 12.64 | 12.80 | 155,979 | -0.00(-0.04%) |
Oct 09, 2003 | 12.83 | 13.06 | 12.64 | 12.81 | 183,387 | +0.01(+0.12%) |
Oct 08, 2003 | 12.88 | 12.93 | 12.79 | 12.79 | 351,659 | +0.03(+0.27%) |
Oct 07, 2003 | 12.77 | 12.90 | 12.63 | 12.76 | 266,818 | -0.01(-0.08%) |
Oct 06, 2003 | 12.62 | 12.78 | 12.51 | 12.77 | 217,847 | +0.14(+1.10%) |
Oct 03, 2003 | 12.65 | 12.88 | 12.61 | 12.63 | 326,872 | +0.14(+1.15%) |
Oct 02, 2003 | 12.42 | 12.54 | 12.41 | 12.48 | 200,315 | +0.12(+1.00%) |