Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.04 | 11.06 | 10.86 | 10.93 | 112,744 | -0.15(-1.33%) |
Dec 30, 2003 | 11.14 | 11.14 | 10.89 | 11.08 | 180,525 | -0.07(-0.60%) |
Dec 29, 2003 | 10.97 | 11.18 | 10.97 | 11.14 | 136,904 | +0.17(+1.59%) |
Dec 26, 2003 | 10.74 | 10.97 | 10.74 | 10.97 | 68,675 | +0.19(+1.78%) |
Dec 24, 2003 | 10.77 | 10.82 | 10.75 | 10.78 | 41,608 | -0.03(-0.29%) |
Dec 23, 2003 | 10.81 | 10.82 | 10.75 | 10.81 | 106,257 | +0.01(+0.12%) |
Dec 22, 2003 | 10.72 | 10.84 | 10.72 | 10.80 | 127,956 | +0.05(+0.50%) |
Dec 19, 2003 | 10.72 | 10.81 | 10.66 | 10.74 | 119,008 | +0.03(+0.25%) |
Dec 18, 2003 | 10.59 | 10.72 | 10.57 | 10.72 | 147,194 | +0.17(+1.61%) |
Dec 17, 2003 | 10.51 | 10.59 | 10.50 | 10.55 | 219,225 | +0.04(+0.43%) |
Dec 16, 2003 | 10.59 | 10.63 | 10.50 | 10.50 | 204,685 | -0.15(-1.39%) |
Dec 15, 2003 | 10.50 | 10.77 | 10.48 | 10.65 | 161,063 | +0.19(+1.80%) |
Dec 12, 2003 | 10.46 | 10.66 | 10.42 | 10.46 | 245,846 | -0.11(-1.02%) |
Dec 11, 2003 | 10.73 | 10.74 | 10.51 | 10.57 | 161,734 | -0.16(-1.46%) |
Dec 10, 2003 | 10.84 | 10.86 | 10.68 | 10.72 | 188,802 | -0.01(-0.08%) |
Dec 09, 2003 | 10.68 | 10.80 | 10.68 | 10.73 | 215,199 | +0.08(+0.80%) |
Dec 08, 2003 | 10.65 | 10.67 | 10.63 | 10.65 | 154,576 | +0.02(+0.21%) |
Dec 05, 2003 | 10.47 | 10.73 | 10.47 | 10.63 | 114,981 | +0.14(+1.36%) |
Dec 04, 2003 | 10.47 | 10.55 | 10.46 | 10.48 | 124,824 | +0.02(+0.21%) |
Dec 03, 2003 | 10.54 | 10.56 | 10.46 | 10.46 | 108,718 | -0.01(-0.09%) |
Dec 02, 2003 | 10.50 | 10.53 | 10.44 | 10.47 | 124,153 | +0.05(+0.52%) |
Dec 01, 2003 | 10.36 | 10.42 | 10.34 | 10.42 | 102,678 | +0.09(+0.87%) |
Nov 28, 2003 | 10.32 | 10.37 | 10.29 | 10.33 | 28,186 | +0.04(+0.35%) |
Nov 26, 2003 | 10.27 | 10.33 | 10.27 | 10.29 | 70,912 | +0.05(+0.52%) |
Nov 25, 2003 | 10.37 | 10.37 | 10.24 | 10.24 | 141,154 | -0.10(-1.00%) |
Nov 24, 2003 | 10.19 | 10.35 | 10.19 | 10.34 | 116,771 | +0.11(+1.05%) |
Nov 21, 2003 | 10.35 | 10.39 | 10.17 | 10.23 | 183,657 | -0.12(-1.12%) |
Nov 20, 2003 | 10.42 | 10.51 | 10.35 | 10.35 | 142,049 | -0.16(-1.53%) |
Nov 19, 2003 | 10.35 | 10.51 | 10.33 | 10.51 | 216,317 | +0.23(+2.22%) |
Nov 18, 2003 | 10.35 | 10.35 | 10.26 | 10.28 | 115,205 | -0.05(-0.52%) |
Nov 17, 2003 | 10.46 | 10.46 | 10.34 | 10.34 | 130,193 | -0.04(-0.43%) |
Nov 14, 2003 | 10.42 | 10.46 | 10.35 | 10.38 | 93,953 | +0.04(+0.39%) |
Nov 13, 2003 | 10.28 | 10.46 | 10.28 | 10.34 | 223,923 | +0.05(+0.48%) |
Nov 12, 2003 | 10.22 | 10.34 | 10.17 | 10.29 | 175,156 | +0.06(+0.61%) |
Nov 11, 2003 | 10.26 | 10.27 | 10.15 | 10.23 | 135,338 | +0.04(+0.39%) |
Nov 10, 2003 | 10.32 | 10.32 | 10.19 | 10.19 | 158,826 | +0.01(+0.09%) |
Nov 07, 2003 | 10.13 | 10.18 | 10.08 | 10.18 | 165,090 | +0.09(+0.93%) |
Nov 06, 2003 | 10.13 | 10.23 | 10.08 | 10.08 | 259,044 | -0.46(-4.41%) |
Nov 05, 2003 | 10.37 | 10.57 | 10.28 | 10.55 | 270,229 | +0.07(+0.68%) |
Nov 04, 2003 | 10.37 | 10.45 | 10.28 | 10.48 | 222,637 | +0.07(+0.64%) |
Nov 03, 2003 | 10.39 | 10.42 | 10.36 | 10.41 | 175,470 | +0.07(+0.69%) |
Oct 31, 2003 | 10.34 | 10.39 | 10.30 | 10.34 | 108,494 | +0.01(+0.13%) |
Oct 30, 2003 | 10.34 | 10.37 | 10.31 | 10.33 | 111,402 | +0.01(+0.09%) |
Oct 29, 2003 | 10.28 | 10.35 | 10.25 | 10.32 | 187,013 | +0.04(+0.44%) |
Oct 28, 2003 | 10.26 | 10.28 | 10.21 | 10.27 | 132,877 | +0.01(+0.13%) |
Oct 27, 2003 | 10.26 | 10.28 | 10.21 | 10.26 | 110,283 | +0.05(+0.53%) |
Oct 24, 2003 | 10.25 | 10.27 | 10.12 | 10.21 | 105,138 | -0.01(-0.09%) |
Oct 23, 2003 | 10.12 | 10.28 | 10.10 | 10.21 | 127,508 | +0.13(+1.29%) |
Oct 22, 2003 | 10.17 | 10.17 | 10.06 | 10.08 | 127,508 | -0.06(-0.62%) |
Oct 21, 2003 | 10.09 | 10.16 | 10.09 | 10.15 | 83,887 | +0.10(+0.98%) |
Oct 20, 2003 | 10.04 | 10.11 | 10.02 | 10.05 | 114,534 | +0.04(+0.36%) |
Oct 17, 2003 | 10.04 | 10.17 | 10.01 | 10.01 | 91,940 | -0.04(-0.40%) |
Oct 16, 2003 | 9.978 | 10.04 | 9.951 | 10.05 | 115,205 | +0.06(+0.63%) |
Oct 15, 2003 | 10.08 | 10.08 | 9.973 | 9.991 | 121,245 | -0.04(-0.45%) |
Oct 14, 2003 | 9.996 | 10.02 | 9.973 | 10.04 | 135,562 | +0.02(+0.22%) |
Oct 13, 2003 | 9.888 | 10.01 | 9.884 | 10.01 | 120,350 | +0.13(+1.27%) |
Oct 10, 2003 | 9.879 | 9.924 | 9.857 | 9.888 | 101,112 | +0.01(+0.09%) |
Oct 09, 2003 | 9.835 | 9.915 | 9.835 | 9.879 | 129,074 | +0.04(+0.36%) |
Oct 08, 2003 | 9.848 | 9.857 | 9.812 | 9.844 | 179,854 | -0.00(-0.05%) |
Oct 07, 2003 | 9.835 | 9.848 | 9.794 | 9.848 | 113,192 | +0.01(+0.14%) |
Oct 06, 2003 | 9.745 | 9.812 | 9.741 | 9.835 | 137,575 | +0.09(+0.96%) |
Oct 03, 2003 | 9.745 | 9.768 | 9.700 | 9.741 | 261,281 | -0.05(-0.50%) |
Oct 02, 2003 | 9.768 | 9.808 | 9.700 | 9.790 | 159,497 | +0.04(+0.46%) |