Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,150 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,178 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,555 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,698 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,860 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,199 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,787 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,674 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,456 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,569 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,984 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,226 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,536 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,640 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,642 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.13 | 10.22 | 2,647,395 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.990 | 10.19 | 2,172,203 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,695 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,962 | +0.15(+1.52%) |
Dec 03, 2003 | 9.825 | 9.935 | 9.777 | 9.915 | 4,208,908 | +0.09(+0.91%) |
Dec 02, 2003 | 9.715 | 9.853 | 9.715 | 9.825 | 3,154,898 | +0.12(+1.20%) |
Dec 01, 2003 | 9.825 | 9.832 | 9.654 | 9.709 | 4,435,807 | -0.11(-1.12%) |
Nov 28, 2003 | 9.743 | 9.825 | 9.722 | 9.819 | 1,713,894 | +0.09(+0.92%) |
Nov 26, 2003 | 9.736 | 9.757 | 9.702 | 9.729 | 1,890,581 | +0.01(+0.14%) |
Nov 25, 2003 | 9.873 | 9.873 | 9.702 | 9.715 | 4,520,512 | -0.14(-1.39%) |
Nov 24, 2003 | 9.777 | 9.867 | 9.722 | 9.853 | 4,049,103 | +0.14(+1.49%) |
Nov 21, 2003 | 9.839 | 9.853 | 9.660 | 9.709 | 2,266,514 | -0.13(-1.33%) |
Nov 20, 2003 | 9.791 | 9.894 | 9.736 | 9.839 | 3,905,600 | +0.05(+0.56%) |
Nov 19, 2003 | 9.791 | 9.819 | 9.729 | 9.784 | 1,784,918 | +0.01(+0.14%) |
Nov 18, 2003 | 9.798 | 9.825 | 9.764 | 9.770 | 2,963,365 | -0.02(-0.21%) |
Nov 17, 2003 | 9.777 | 9.825 | 9.722 | 9.791 | 2,563,272 | +0.01(+0.07%) |
Nov 14, 2003 | 9.805 | 9.846 | 9.750 | 9.784 | 2,299,988 | -0.04(-0.42%) |
Nov 13, 2003 | 9.867 | 9.873 | 9.777 | 9.825 | 4,011,699 | -0.10(-0.97%) |
Nov 12, 2003 | 9.798 | 9.963 | 9.798 | 9.922 | 2,038,596 | +0.12(+1.26%) |
Nov 11, 2003 | 9.743 | 9.825 | 9.722 | 9.798 | 1,450,027 | +0.05(+0.56%) |
Nov 10, 2003 | 9.791 | 9.846 | 9.736 | 9.743 | 1,786,519 | -0.07(-0.70%) |
Nov 07, 2003 | 9.860 | 9.963 | 9.757 | 9.812 | 2,185,302 | -0.05(-0.49%) |
Nov 06, 2003 | 9.819 | 9.860 | 9.715 | 9.860 | 1,777,058 | +0.00(+0.00%) |
Nov 05, 2003 | 9.942 | 9.949 | 9.777 | 9.860 | 1,703,269 | -0.05(-0.49%) |
Nov 04, 2003 | 9.901 | 10.02 | 9.901 | 9.908 | 3,513,511 | -0.11(-1.10%) |
Nov 03, 2003 | 9.860 | 10.02 | 9.784 | 10.02 | 2,026,516 | +0.16(+1.60%) |
Oct 31, 2003 | 9.262 | 10.27 | 9.551 | 9.860 | 6,268,899 | +0.60(+6.45%) |
Oct 30, 2003 | 9.241 | 9.310 | 9.207 | 9.262 | 1,083,118 | -0.01(-0.15%) |
Oct 29, 2003 | 9.338 | 9.379 | 9.131 | 9.276 | 1,689,297 | -0.13(-1.39%) |
Oct 28, 2003 | 9.241 | 9.406 | 9.193 | 9.406 | 1,497,474 | +0.25(+2.78%) |
Oct 27, 2003 | 9.262 | 9.331 | 9.138 | 9.152 | 1,705,016 | -0.15(-1.62%) |
Oct 24, 2003 | 9.386 | 9.420 | 9.152 | 9.303 | 2,061,301 | -0.19(-1.96%) |
Oct 23, 2003 | 9.358 | 9.489 | 9.241 | 9.489 | 1,150,358 | +0.08(+0.80%) |
Oct 22, 2003 | 9.454 | 9.509 | 9.351 | 9.413 | 2,059,845 | -0.04(-0.44%) |
Oct 21, 2003 | 9.482 | 9.592 | 9.413 | 9.454 | 1,817,519 | -0.03(-0.29%) |
Oct 20, 2003 | 9.413 | 9.482 | 9.331 | 9.482 | 1,227,058 | +0.08(+0.80%) |
Oct 17, 2003 | 9.447 | 9.509 | 9.358 | 9.406 | 1,578,249 | -0.04(-0.44%) |
Oct 16, 2003 | 9.241 | 9.441 | 9.241 | 9.447 | 1,116,156 | +0.18(+1.93%) |
Oct 15, 2003 | 9.365 | 9.379 | 9.207 | 9.269 | 2,489,337 | -0.11(-1.17%) |
Oct 14, 2003 | 9.379 | 9.386 | 9.186 | 9.379 | 1,805,148 | +0.01(+0.15%) |
Oct 13, 2003 | 9.207 | 9.372 | 9.207 | 9.365 | 915,017 | +0.17(+1.87%) |
Oct 10, 2003 | 9.234 | 9.248 | 9.125 | 9.193 | 1,014,568 | -0.04(-0.45%) |
Oct 09, 2003 | 9.310 | 9.365 | 9.173 | 9.234 | 1,216,870 | -0.02(-0.22%) |
Oct 08, 2003 | 9.338 | 9.338 | 9.214 | 9.255 | 984,732 | -0.08(-0.88%) |
Oct 07, 2003 | 9.241 | 9.344 | 9.173 | 9.338 | 1,173,062 | +0.09(+0.97%) |
Oct 06, 2003 | 9.186 | 9.283 | 9.186 | 9.248 | 899,299 | +0.01(+0.15%) |
Oct 03, 2003 | 9.413 | 9.413 | 9.200 | 9.234 | 1,436,055 | -0.03(-0.30%) |
Oct 02, 2003 | 9.173 | 9.276 | 9.145 | 9.262 | 1,177,428 | +0.12(+1.28%) |