Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.22 | 10.30 | 10.17 | 10.28 | 3,385,790 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.24 | 10.09 | 10.22 | 2,909,170 | +0.05(+0.52%) |
Dec 29, 2003 | 9.935 | 10.30 | 9.908 | 10.17 | 5,127,379 | +0.32(+3.28%) |
Dec 26, 2003 | 9.882 | 9.954 | 9.776 | 9.849 | 807,159 | -0.03(-0.33%) |
Dec 24, 2003 | 10.02 | 10.02 | 9.836 | 9.882 | 1,680,456 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.11 | 9.974 | 10.05 | 2,869,275 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.20 | 9.987 | 10.12 | 3,608,931 | -0.07(-0.65%) |
Dec 19, 2003 | 10.02 | 10.21 | 9.895 | 10.19 | 10,683,898 | +0.26(+2.66%) |
Dec 18, 2003 | 9.730 | 9.882 | 9.598 | 9.921 | 11,399,889 | +0.28(+2.94%) |
Dec 17, 2003 | 9.078 | 9.710 | 9.058 | 9.638 | 37,086,540 | +0.56(+6.17%) |
Dec 16, 2003 | 9.104 | 9.157 | 8.933 | 9.078 | 8,344,335 | -0.08(-0.86%) |
Dec 15, 2003 | 9.447 | 9.447 | 9.111 | 9.157 | 6,677,682 | -0.28(-3.00%) |
Dec 12, 2003 | 9.394 | 9.460 | 9.341 | 9.440 | 3,681,288 | +0.09(+0.99%) |
Dec 11, 2003 | 9.064 | 9.414 | 9.064 | 9.348 | 3,046,756 | +0.24(+2.60%) |
Dec 10, 2003 | 9.229 | 9.308 | 9.031 | 9.111 | 4,390,150 | -0.13(-1.43%) |
Dec 09, 2003 | 9.328 | 9.625 | 9.229 | 9.242 | 14,419,644 | -0.12(-1.27%) |
Dec 08, 2003 | 9.519 | 9.546 | 9.335 | 9.361 | 4,000,602 | -0.20(-2.14%) |
Dec 05, 2003 | 9.394 | 9.598 | 9.368 | 9.565 | 3,312,522 | +0.13(+1.33%) |
Dec 04, 2003 | 9.493 | 9.539 | 9.387 | 9.440 | 3,004,889 | -0.05(-0.56%) |
Dec 03, 2003 | 9.625 | 9.730 | 9.486 | 9.493 | 1,703,362 | -0.07(-0.69%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.526 | 9.559 | 6,784,474 | +0.09(+0.90%) |
Dec 01, 2003 | 9.387 | 9.506 | 9.387 | 9.473 | 2,794,187 | +0.08(+0.84%) |
Nov 28, 2003 | 9.288 | 9.434 | 9.275 | 9.394 | 1,369,182 | +0.13(+1.35%) |
Nov 26, 2003 | 9.407 | 9.407 | 9.183 | 9.269 | 3,419,466 | -0.09(-0.92%) |
Nov 25, 2003 | 9.427 | 9.546 | 9.427 | 9.354 | 4,635,741 | -0.01(-0.14%) |
Nov 24, 2003 | 9.559 | 9.691 | 9.295 | 9.368 | 4,952,628 | -0.07(-0.70%) |
Nov 21, 2003 | 9.348 | 9.513 | 9.374 | 9.434 | 1,810,760 | +0.09(+0.92%) |
Nov 20, 2003 | 9.374 | 9.579 | 9.315 | 9.348 | 4,079,027 | -0.36(-3.67%) |
Nov 19, 2003 | 9.684 | 9.822 | 9.618 | 9.704 | 3,059,801 | +0.02(+0.20%) |
Nov 18, 2003 | 9.730 | 9.869 | 9.677 | 9.684 | 2,182,712 | -0.09(-0.88%) |
Nov 17, 2003 | 9.882 | 9.935 | 9.677 | 9.770 | 2,529,937 | -0.15(-1.53%) |
Nov 14, 2003 | 9.915 | 10.09 | 9.862 | 9.921 | 1,959,875 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.895 | 9.908 | 7,856,034 | -0.36(-3.53%) |
Nov 12, 2003 | 10.34 | 10.36 | 10.06 | 10.27 | 5,165,605 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.48 | 9.888 | 10.32 | 5,073,224 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,118,238 | -0.67(-6.22%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.50 | 10.82 | 5,330,344 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,737,150 | +0.12(+1.15%) |
Nov 05, 2003 | 9.849 | 10.42 | 10.03 | 10.30 | 5,001,625 | +0.36(+3.58%) |
Nov 04, 2003 | 9.849 | 9.994 | 9.750 | 9.941 | 3,373,806 | +0.01(+0.13%) |
Nov 03, 2003 | 9.809 | 9.948 | 9.836 | 9.928 | 2,655,086 | +0.12(+1.21%) |
Oct 31, 2003 | 9.954 | 9.941 | 9.763 | 9.809 | 3,428,264 | -0.15(-1.46%) |
Oct 30, 2003 | 9.717 | 10.06 | 9.658 | 9.954 | 7,138,374 | +0.49(+5.15%) |
Oct 29, 2003 | 9.315 | 9.592 | 9.262 | 9.466 | 2,424,511 | +0.15(+1.63%) |
Oct 28, 2003 | 9.196 | 9.341 | 9.196 | 9.315 | 5,396,786 | +0.21(+2.32%) |
Oct 27, 2003 | 8.985 | 9.163 | 8.985 | 9.104 | 2,443,624 | +0.17(+1.92%) |
Oct 24, 2003 | 8.979 | 9.018 | 8.873 | 8.933 | 2,974,702 | -0.11(-1.24%) |
Oct 23, 2003 | 8.979 | 9.229 | 8.900 | 9.045 | 2,161,171 | +0.00(+0.00%) |
Oct 22, 2003 | 9.163 | 9.163 | 8.998 | 9.045 | 2,649,472 | -0.20(-2.21%) |
Oct 21, 2003 | 9.097 | 9.308 | 9.071 | 9.249 | 7,986,946 | +0.09(+1.01%) |
Oct 20, 2003 | 9.229 | 9.229 | 9.031 | 9.157 | 3,039,930 | -0.11(-1.14%) |
Oct 17, 2003 | 9.434 | 9.434 | 9.236 | 9.262 | 3,087,865 | -0.18(-1.89%) |
Oct 16, 2003 | 9.809 | 9.664 | 9.407 | 9.440 | 7,691,599 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.763 | 9.809 | 9,287,866 | -0.30(-3.00%) |
Oct 14, 2003 | 9.427 | 10.04 | 9.321 | 10.11 | 12,058,541 | +0.71(+7.57%) |
Oct 13, 2003 | 9.242 | 9.407 | 9.196 | 9.401 | 2,694,524 | +0.19(+2.08%) |
Oct 10, 2003 | 9.196 | 9.308 | 9.176 | 9.209 | 3,055,857 | -0.01(-0.07%) |
Oct 09, 2003 | 9.196 | 9.341 | 9.170 | 9.216 | 2,545,562 | +0.15(+1.67%) |
Oct 08, 2003 | 9.216 | 9.216 | 9.064 | 9.064 | 6,026,767 | -0.17(-1.86%) |
Oct 07, 2003 | 9.236 | 9.242 | 9.150 | 9.236 | 5,903,441 | +0.00(+0.00%) |
Oct 06, 2003 | 9.209 | 9.302 | 9.196 | 9.236 | 1,645,263 | -0.02(-0.21%) |
Oct 03, 2003 | 9.295 | 9.394 | 9.223 | 9.256 | 5,136,632 | +0.03(+0.29%) |
Oct 02, 2003 | 9.374 | 9.427 | 9.209 | 9.229 | 5,046,981 | -0.26(-2.71%) |