Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.60 | 10.64 | 10.56 | 10.60 | 4,820,653 | +0.06(+0.54%) |
Dec 30, 2003 | 10.60 | 10.61 | 10.42 | 10.54 | 3,158,765 | -0.04(-0.42%) |
Dec 29, 2003 | 10.42 | 10.59 | 10.44 | 10.59 | 2,646,055 | +0.17(+1.66%) |
Dec 26, 2003 | 10.39 | 10.48 | 10.38 | 10.42 | 624,190 | +0.00(+0.02%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.37 | 10.41 | 1,320,572 | -0.04(-0.37%) |
Dec 23, 2003 | 10.42 | 10.49 | 10.39 | 10.45 | 4,029,488 | +0.13(+1.24%) |
Dec 22, 2003 | 10.41 | 10.42 | 10.15 | 10.32 | 8,073,219 | -0.08(-0.78%) |
Dec 19, 2003 | 10.20 | 10.41 | 10.15 | 10.41 | 9,503,798 | +0.32(+3.19%) |
Dec 18, 2003 | 10.04 | 10.09 | 9.969 | 10.08 | 4,819,180 | +0.05(+0.47%) |
Dec 17, 2003 | 10.01 | 10.04 | 9.949 | 10.04 | 2,669,628 | -0.02(-0.18%) |
Dec 16, 2003 | 10.10 | 10.13 | 10.00 | 10.05 | 4,028,997 | -0.03(-0.28%) |
Dec 15, 2003 | 10.05 | 10.19 | 10.02 | 10.08 | 5,984,564 | +0.10(+1.02%) |
Dec 12, 2003 | 9.980 | 10.02 | 9.939 | 9.982 | 2,844,460 | +0.00(+0.02%) |
Dec 11, 2003 | 9.876 | 10.04 | 9.876 | 9.980 | 4,181,730 | +0.10(+1.05%) |
Dec 10, 2003 | 9.939 | 9.982 | 9.819 | 9.876 | 4,137,040 | -0.08(-0.82%) |
Dec 09, 2003 | 9.876 | 9.973 | 9.861 | 9.957 | 7,776,594 | +0.23(+2.41%) |
Dec 08, 2003 | 9.631 | 9.743 | 9.629 | 9.723 | 3,225,064 | +0.09(+0.95%) |
Dec 05, 2003 | 9.756 | 9.756 | 9.591 | 9.631 | 3,673,440 | -0.12(-1.27%) |
Dec 04, 2003 | 9.631 | 9.758 | 9.631 | 9.756 | 4,822,618 | +0.11(+1.12%) |
Dec 03, 2003 | 9.682 | 9.705 | 9.605 | 9.648 | 4,299,103 | -0.06(-0.63%) |
Dec 02, 2003 | 9.745 | 9.772 | 9.662 | 9.709 | 3,387,127 | -0.04(-0.38%) |
Dec 01, 2003 | 9.774 | 9.855 | 9.670 | 9.745 | 4,368,349 | +0.01(+0.06%) |
Nov 28, 2003 | 9.735 | 9.786 | 9.699 | 9.739 | 2,187,857 | +0.00(+0.04%) |
Nov 26, 2003 | 9.570 | 9.735 | 9.570 | 9.735 | 6,392,178 | +0.19(+2.01%) |
Nov 25, 2003 | 9.336 | 9.603 | 9.214 | 9.544 | 8,423,375 | +0.23(+2.49%) |
Nov 24, 2003 | 9.143 | 9.314 | 9.149 | 9.312 | 4,000,022 | +0.17(+1.85%) |
Nov 21, 2003 | 8.870 | 9.238 | 9.041 | 9.143 | 9,925,655 | +0.27(+3.08%) |
Nov 20, 2003 | 8.990 | 9.004 | 8.847 | 8.870 | 8,853,089 | -0.21(-2.29%) |
Nov 19, 2003 | 9.230 | 9.185 | 9.025 | 9.078 | 7,491,755 | -0.15(-1.65%) |
Nov 18, 2003 | 9.389 | 9.405 | 9.216 | 9.230 | 4,904,140 | -0.10(-1.11%) |
Nov 17, 2003 | 9.238 | 9.418 | 9.183 | 9.334 | 8,195,995 | -0.08(-0.89%) |
Nov 14, 2003 | 9.906 | 9.906 | 9.418 | 9.418 | 8,099,739 | -0.49(-4.93%) |
Nov 13, 2003 | 9.947 | 9.949 | 9.823 | 9.906 | 2,338,626 | -0.07(-0.67%) |
Nov 12, 2003 | 9.692 | 9.994 | 9.692 | 9.973 | 5,490,025 | +0.27(+2.83%) |
Nov 11, 2003 | 9.642 | 9.733 | 9.642 | 9.699 | 5,762,095 | +0.06(+0.59%) |
Nov 10, 2003 | 9.896 | 9.896 | 9.633 | 9.642 | 4,620,284 | -0.22(-2.27%) |
Nov 07, 2003 | 9.770 | 9.906 | 9.762 | 9.866 | 6,921,095 | +0.12(+1.28%) |
Nov 06, 2003 | 9.442 | 9.762 | 9.261 | 9.741 | 8,840,320 | +0.30(+3.19%) |
Nov 05, 2003 | 9.642 | 9.642 | 9.332 | 9.440 | 8,351,674 | -0.20(-2.09%) |
Nov 04, 2003 | 9.754 | 9.754 | 9.642 | 9.642 | 5,095,307 | -0.21(-2.15%) |
Nov 03, 2003 | 9.656 | 9.910 | 9.711 | 9.853 | 4,020,649 | +0.20(+2.05%) |
Oct 31, 2003 | 9.754 | 9.754 | 9.678 | 9.656 | 5,900,095 | -0.06(-0.63%) |
Oct 30, 2003 | 9.804 | 9.804 | 9.672 | 9.717 | 3,132,737 | -0.06(-0.58%) |
Oct 29, 2003 | 9.825 | 9.882 | 9.703 | 9.774 | 4,856,504 | -0.07(-0.72%) |
Oct 28, 2003 | 9.703 | 9.845 | 9.666 | 9.845 | 5,489,534 | +0.19(+2.00%) |
Oct 27, 2003 | 9.591 | 9.713 | 9.574 | 9.652 | 4,368,840 | +0.16(+1.74%) |
Oct 24, 2003 | 9.407 | 9.487 | 9.369 | 9.487 | 4,538,761 | +0.08(+0.87%) |
Oct 23, 2003 | 9.261 | 9.458 | 9.224 | 9.405 | 3,555,084 | +0.15(+1.58%) |
Oct 22, 2003 | 9.530 | 9.532 | 9.192 | 9.259 | 6,274,314 | -0.38(-3.95%) |
Oct 21, 2003 | 9.560 | 9.682 | 9.519 | 9.640 | 3,180,374 | +0.02(+0.25%) |
Oct 20, 2003 | 9.605 | 9.617 | 9.519 | 9.615 | 3,115,057 | +0.01(+0.08%) |
Oct 17, 2003 | 9.784 | 9.786 | 9.550 | 9.607 | 2,827,272 | -0.19(-1.89%) |
Oct 16, 2003 | 9.743 | 9.811 | 9.717 | 9.792 | 2,295,409 | -0.03(-0.29%) |
Oct 15, 2003 | 9.845 | 9.880 | 9.809 | 9.821 | 4,177,310 | -0.03(-0.27%) |
Oct 14, 2003 | 9.774 | 9.839 | 9.690 | 9.847 | 3,270,245 | +0.07(+0.75%) |
Oct 13, 2003 | 9.534 | 9.804 | 9.530 | 9.774 | 3,268,772 | +0.29(+3.00%) |
Oct 10, 2003 | 9.509 | 9.605 | 9.483 | 9.489 | 2,767,848 | -0.02(-0.21%) |
Oct 09, 2003 | 9.409 | 9.619 | 9.407 | 9.509 | 4,487,686 | +0.15(+1.57%) |
Oct 08, 2003 | 9.473 | 9.473 | 9.359 | 9.363 | 2,593,998 | -0.09(-0.91%) |
Oct 07, 2003 | 9.377 | 9.466 | 9.234 | 9.448 | 6,831,714 | +0.04(+0.45%) |
Oct 06, 2003 | 9.346 | 9.434 | 9.346 | 9.405 | 2,022,356 | +0.05(+0.54%) |
Oct 03, 2003 | 9.379 | 9.469 | 9.277 | 9.354 | 3,617,945 | +0.08(+0.83%) |
Oct 02, 2003 | 9.379 | 9.448 | 9.259 | 9.277 | 7,435,769 | +0.03(+0.35%) |