Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.56 | 10.61 | 10.53 | 10.56 | 49,101 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.56 | 10.45 | 10.56 | 103,868 | +0.08(+0.78%) |
Dec 29, 2003 | 10.39 | 10.49 | 10.38 | 10.47 | 184,940 | +0.10(+0.93%) |
Dec 26, 2003 | 10.30 | 10.42 | 10.22 | 10.38 | 77,834 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.36 | 10.23 | 10.30 | 25,495 | +0.07(+0.73%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,496 | +0.05(+0.51%) |
Dec 22, 2003 | 10.16 | 10.16 | 10.09 | 10.18 | 101,710 | -0.08(-0.80%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,714 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,157 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.05 | 10.18 | 151,486 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,334 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,286 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,662 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.949 | 10.21 | 54,497 | +0.05(+0.51%) |
Dec 10, 2003 | 10.30 | 10.30 | 10.09 | 10.16 | 79,857 | -0.15(-1.44%) |
Dec 09, 2003 | 10.39 | 10.42 | 10.30 | 10.30 | 95,909 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.39 | 189,661 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.33 | 10.27 | 10.30 | 50,180 | +0.01(+0.07%) |
Dec 04, 2003 | 10.33 | 10.33 | 10.23 | 10.29 | 103,463 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,684 | +0.07(+0.65%) |
Dec 02, 2003 | 10.19 | 10.32 | 10.19 | 10.30 | 88,220 | +0.07(+0.73%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,777 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,922 | +0.09(+0.88%) |
Nov 26, 2003 | 10.07 | 10.17 | 10.05 | 10.12 | 58,274 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.04 | 10.07 | 27,518 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.919 | 9.956 | 148,923 | -0.13(-1.25%) |
Nov 21, 2003 | 9.986 | 10.11 | 9.986 | 10.08 | 150,272 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,292 | +0.01(+0.15%) |
Nov 19, 2003 | 9.934 | 9.934 | 9.934 | 10.02 | 105,892 | +0.09(+0.90%) |
Nov 18, 2003 | 9.963 | 10.01 | 9.934 | 9.934 | 86,871 | +0.06(+0.60%) |
Nov 17, 2003 | 9.904 | 9.904 | 9.793 | 9.874 | 78,373 | -0.06(-0.60%) |
Nov 14, 2003 | 9.949 | 10.01 | 9.897 | 9.934 | 509,900 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.934 | 10.01 | 39,524 | +0.01(+0.15%) |
Nov 12, 2003 | 9.956 | 10.01 | 9.956 | 9.993 | 108,859 | +0.10(+0.97%) |
Nov 11, 2003 | 9.934 | 9.934 | 9.852 | 9.897 | 23,201 | -0.04(-0.45%) |
Nov 10, 2003 | 9.971 | 9.971 | 9.934 | 9.941 | 25,899 | +0.04(+0.45%) |
Nov 07, 2003 | 9.852 | 9.852 | 9.852 | 9.897 | 148,923 | +0.01(+0.15%) |
Nov 06, 2003 | 9.874 | 9.897 | 9.785 | 9.882 | 33,049 | -0.01(-0.15%) |
Nov 05, 2003 | 9.845 | 9.867 | 9.845 | 9.897 | 62,725 | +0.04(+0.38%) |
Nov 04, 2003 | 9.845 | 9.867 | 9.845 | 9.860 | 13,400 | +0.04(+0.45%) |
Nov 03, 2003 | 9.845 | 9.845 | 9.756 | 9.815 | 102,511 | +0.01(+0.15%) |
Oct 31, 2003 | 9.845 | 9.845 | 9.800 | 9.800 | 205,578 | -0.10(-1.05%) |
Oct 30, 2003 | 9.845 | 9.904 | 9.845 | 9.904 | 9,847 | +0.10(+0.98%) |
Oct 29, 2003 | 9.874 | 9.882 | 9.793 | 9.808 | 430,312 | -0.04(-0.45%) |
Oct 28, 2003 | 9.778 | 9.852 | 9.778 | 9.852 | 418,037 | +0.07(+0.76%) |
Oct 27, 2003 | 9.734 | 9.785 | 9.726 | 9.778 | 166,864 | +0.04(+0.38%) |
Oct 24, 2003 | 9.823 | 9.823 | 9.704 | 9.741 | 95,370 | -0.07(-0.76%) |
Oct 23, 2003 | 9.860 | 9.860 | 9.771 | 9.815 | 44,245 | -0.07(-0.75%) |
Oct 22, 2003 | 9.897 | 9.934 | 9.837 | 9.889 | 239,032 | +0.08(+0.83%) |
Oct 21, 2003 | 9.793 | 9.867 | 9.771 | 9.808 | 100,496 | +0.02(+0.23%) |
Oct 20, 2003 | 9.748 | 9.823 | 9.748 | 9.785 | 336,156 | -0.03(-0.30%) |
Oct 17, 2003 | 9.919 | 9.919 | 9.763 | 9.815 | 42,626 | -0.04(-0.38%) |
Oct 16, 2003 | 9.815 | 9.904 | 9.815 | 9.852 | 53,957 | -0.01(-0.08%) |
Oct 15, 2003 | 9.808 | 9.882 | 9.808 | 9.860 | 247,665 | +0.05(+0.53%) |
Oct 14, 2003 | 9.711 | 9.808 | 9.689 | 9.808 | 11,179,094 | +0.10(+0.99%) |
Oct 13, 2003 | 9.637 | 9.637 | 9.637 | 9.711 | 64,209 | +0.01(+0.08%) |
Oct 10, 2003 | 9.637 | 9.696 | 9.637 | 9.704 | 517,319 | +0.16(+1.71%) |
Oct 09, 2003 | 9.578 | 9.608 | 9.578 | 9.541 | 49,236 | +0.09(+0.94%) |
Oct 08, 2003 | 9.600 | 9.600 | 9.452 | 9.452 | 312,280 | -0.12(-1.24%) |
Oct 07, 2003 | 9.608 | 9.608 | 9.570 | 9.570 | 34,532 | +0.12(+1.25%) |
Oct 06, 2003 | 9.407 | 9.415 | 9.348 | 9.452 | 268,709 | +0.02(+0.24%) |
Oct 03, 2003 | 9.474 | 9.496 | 9.430 | 9.430 | 173,474 | +0.01(+0.08%) |
Oct 02, 2003 | 9.422 | 9.444 | 9.400 | 9.422 | 877,352 | +0.12(+1.27%) |