Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,642 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,272 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.18 | 9.993 | 10.18 | 3,857,630 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,837 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.984 | 10.02 | 1,549,662 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,315 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,201 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,547 | +0.09(+0.88%) |
Dec 18, 2003 | 9.911 | 10.13 | 9.900 | 10.13 | 2,970,293 | +0.22(+2.21%) |
Dec 17, 2003 | 9.998 | 10.01 | 9.830 | 9.910 | 5,436,850 | -0.11(-1.05%) |
Dec 16, 2003 | 9.809 | 10.05 | 9.793 | 10.02 | 3,607,510 | +0.19(+1.94%) |
Dec 15, 2003 | 9.911 | 10.11 | 9.817 | 9.825 | 4,591,146 | -0.03(-0.34%) |
Dec 12, 2003 | 9.899 | 9.905 | 9.817 | 9.858 | 2,222,475 | -0.04(-0.41%) |
Dec 11, 2003 | 9.838 | 9.910 | 9.817 | 9.899 | 4,054,357 | +0.05(+0.46%) |
Dec 10, 2003 | 9.948 | 9.992 | 9.782 | 9.853 | 2,750,365 | -0.06(-0.56%) |
Dec 09, 2003 | 9.979 | 10.02 | 9.904 | 9.908 | 2,478,634 | -0.06(-0.57%) |
Dec 08, 2003 | 9.841 | 9.965 | 9.838 | 9.965 | 2,144,611 | +0.07(+0.72%) |
Dec 05, 2003 | 9.822 | 10.05 | 9.814 | 9.894 | 2,693,794 | +0.03(+0.34%) |
Dec 04, 2003 | 9.833 | 9.979 | 9.831 | 9.861 | 3,859,855 | -0.02(-0.16%) |
Dec 03, 2003 | 9.751 | 9.985 | 9.739 | 9.877 | 5,947,577 | +0.13(+1.37%) |
Dec 02, 2003 | 9.718 | 9.773 | 9.686 | 9.743 | 3,206,746 | -0.02(-0.19%) |
Dec 01, 2003 | 9.573 | 9.798 | 9.551 | 9.762 | 4,540,931 | +0.16(+1.65%) |
Nov 28, 2003 | 9.528 | 9.617 | 9.455 | 9.603 | 1,333,549 | +0.06(+0.68%) |
Nov 26, 2003 | 9.565 | 9.567 | 9.428 | 9.539 | 3,252,829 | -0.01(-0.13%) |
Nov 25, 2003 | 9.432 | 9.613 | 9.377 | 9.551 | 5,218,194 | +0.14(+1.50%) |
Nov 24, 2003 | 9.329 | 9.413 | 9.290 | 9.410 | 3,242,977 | +0.14(+1.51%) |
Nov 21, 2003 | 9.310 | 9.318 | 9.221 | 9.270 | 2,386,468 | -0.04(-0.44%) |
Nov 20, 2003 | 9.306 | 9.430 | 9.243 | 9.310 | 2,654,385 | -0.07(-0.79%) |
Nov 19, 2003 | 9.270 | 9.399 | 9.233 | 9.384 | 3,845,235 | +0.10(+1.05%) |
Nov 18, 2003 | 9.433 | 9.460 | 9.254 | 9.287 | 4,282,866 | -0.12(-1.29%) |
Nov 17, 2003 | 9.367 | 9.439 | 9.318 | 9.408 | 2,959,169 | -0.07(-0.75%) |
Nov 14, 2003 | 9.452 | 9.573 | 9.447 | 9.479 | 3,573,504 | +0.03(+0.37%) |
Nov 13, 2003 | 9.517 | 9.517 | 9.438 | 9.444 | 3,734,954 | -0.07(-0.76%) |
Nov 12, 2003 | 9.355 | 9.515 | 9.355 | 9.517 | 3,130,153 | +0.12(+1.24%) |
Nov 11, 2003 | 9.430 | 9.430 | 9.339 | 9.400 | 3,280,479 | -0.06(-0.65%) |
Nov 10, 2003 | 9.498 | 9.521 | 9.446 | 9.461 | 3,871,296 | -0.04(-0.38%) |
Nov 07, 2003 | 9.557 | 9.557 | 9.408 | 9.498 | 4,079,147 | +0.01(+0.13%) |
Nov 06, 2003 | 9.432 | 9.487 | 9.399 | 9.485 | 3,863,986 | +0.07(+0.70%) |
Nov 05, 2003 | 9.078 | 9.410 | 9.060 | 9.419 | 5,158,444 | +0.08(+0.91%) |
Nov 04, 2003 | 9.078 | 9.410 | 9.060 | 9.334 | 11,686,669 | +0.28(+3.13%) |
Nov 03, 2003 | 8.928 | 9.065 | 8.944 | 9.051 | 3,642,165 | +0.12(+1.37%) |
Oct 31, 2003 | 8.865 | 8.900 | 8.853 | 8.928 | 3,517,251 | +0.06(+0.69%) |
Oct 30, 2003 | 8.799 | 8.897 | 8.752 | 8.867 | 2,742,102 | +0.12(+1.35%) |
Oct 29, 2003 | 8.779 | 8.838 | 8.724 | 8.749 | 4,154,469 | -0.07(-0.78%) |
Oct 28, 2003 | 8.555 | 8.820 | 8.522 | 8.818 | 5,646,607 | +0.25(+2.96%) |
Oct 27, 2003 | 8.598 | 8.658 | 8.551 | 8.565 | 3,445,107 | -0.03(-0.38%) |
Oct 24, 2003 | 8.628 | 8.628 | 8.489 | 8.598 | 3,227,722 | -0.03(-0.35%) |
Oct 23, 2003 | 8.647 | 8.654 | 8.579 | 8.628 | 2,744,644 | -0.03(-0.36%) |
Oct 22, 2003 | 8.676 | 8.708 | 8.637 | 8.659 | 3,842,057 | -0.09(-0.99%) |
Oct 21, 2003 | 8.747 | 8.831 | 8.730 | 8.746 | 4,044,505 | +0.04(+0.43%) |
Oct 20, 2003 | 8.584 | 8.716 | 8.577 | 8.708 | 3,588,759 | +0.12(+1.45%) |
Oct 17, 2003 | 8.684 | 8.728 | 8.525 | 8.584 | 4,602,905 | -0.10(-1.18%) |
Oct 16, 2003 | 8.724 | 8.744 | 8.664 | 8.686 | 3,449,239 | -0.10(-1.15%) |
Oct 15, 2003 | 8.754 | 8.788 | 8.683 | 8.787 | 3,802,966 | +0.03(+0.38%) |
Oct 14, 2003 | 8.716 | 8.757 | 8.637 | 8.754 | 2,056,258 | +0.06(+0.71%) |
Oct 13, 2003 | 8.629 | 8.700 | 8.628 | 8.692 | 1,809,317 | +0.06(+0.73%) |
Oct 10, 2003 | 8.708 | 8.733 | 8.606 | 8.629 | 3,444,154 | -0.08(-0.90%) |
Oct 09, 2003 | 8.662 | 8.796 | 8.659 | 8.708 | 4,119,509 | +0.05(+0.53%) |
Oct 08, 2003 | 8.431 | 8.706 | 8.593 | 8.662 | 7,311,954 | +0.23(+2.74%) |
Oct 07, 2003 | 8.378 | 8.433 | 8.308 | 8.431 | 2,997,307 | +0.05(+0.64%) |
Oct 06, 2003 | 8.389 | 8.411 | 8.389 | 8.378 | 2,279,682 | -0.02(-0.19%) |
Oct 03, 2003 | 8.417 | 8.514 | 8.371 | 8.393 | 4,322,275 | +0.10(+1.18%) |
Oct 02, 2003 | 8.275 | 8.378 | 8.247 | 8.296 | 4,167,181 | -0.05(-0.57%) |