Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.963 | 9.975 | 9.730 | 9.770 | 4,328,200 | -0.13(-1.36%) |
Dec 30, 2003 | 9.960 | 10.01 | 9.850 | 9.905 | 2,948,010 | -0.11(-1.12%) |
Dec 29, 2003 | 9.988 | 10.03 | 9.842 | 10.02 | 4,775,662 | +0.09(+0.86%) |
Dec 26, 2003 | 9.977 | 10.02 | 9.875 | 9.932 | 1,547,356 | -0.07(-0.68%) |
Dec 24, 2003 | 10.07 | 10.07 | 9.920 | 10.00 | 1,213,906 | -0.07(-0.74%) |
Dec 23, 2003 | 9.970 | 10.11 | 9.947 | 10.07 | 5,048,614 | +0.11(+1.13%) |
Dec 22, 2003 | 9.727 | 9.965 | 9.650 | 9.963 | 5,608,516 | +0.24(+2.49%) |
Dec 19, 2003 | 9.893 | 10.05 | 9.623 | 9.720 | 10,404,554 | -0.31(-3.09%) |
Dec 18, 2003 | 9.785 | 10.12 | 9.762 | 10.03 | 8,764,680 | +0.25(+2.61%) |
Dec 17, 2003 | 9.690 | 9.780 | 9.512 | 9.775 | 5,674,938 | +0.07(+0.70%) |
Dec 16, 2003 | 9.505 | 9.751 | 9.490 | 9.707 | 8,020,792 | +0.25(+2.70%) |
Dec 15, 2003 | 10.22 | 10.26 | 9.418 | 9.453 | 15,757,290 | -0.60(-5.95%) |
Dec 12, 2003 | 10.47 | 10.47 | 9.965 | 10.05 | 20,673,802 | +0.11(+1.06%) |
Dec 11, 2003 | 9.623 | 9.975 | 9.555 | 9.945 | 8,050,200 | +0.43(+4.46%) |
Dec 10, 2003 | 9.523 | 9.717 | 9.435 | 9.520 | 7,640,044 | +0.09(+0.93%) |
Dec 09, 2003 | 9.887 | 9.927 | 9.390 | 9.432 | 9,758,992 | -0.43(-4.31%) |
Dec 08, 2003 | 9.738 | 9.928 | 9.675 | 9.857 | 6,589,120 | +0.13(+1.36%) |
Dec 05, 2003 | 10.41 | 10.06 | 9.740 | 9.725 | 8,578,732 | -0.69(-6.60%) |
Dec 04, 2003 | 10.38 | 10.49 | 10.20 | 10.41 | 4,379,362 | -0.00(-0.02%) |
Dec 03, 2003 | 10.39 | 10.75 | 10.38 | 10.41 | 5,983,986 | +0.11(+1.09%) |
Dec 02, 2003 | 10.43 | 10.61 | 10.30 | 10.30 | 6,070,606 | -0.22(-2.09%) |
Dec 01, 2003 | 10.41 | 10.55 | 10.31 | 10.52 | 5,814,850 | +0.20(+1.89%) |
Nov 28, 2003 | 10.20 | 10.34 | 10.18 | 10.33 | 1,627,806 | +0.05(+0.46%) |
Nov 26, 2003 | 10.35 | 10.39 | 10.12 | 10.28 | 3,572,742 | +0.02(+0.22%) |
Nov 25, 2003 | 10.44 | 10.48 | 10.21 | 10.26 | 5,561,432 | -0.09(-0.89%) |
Nov 24, 2003 | 10.25 | 10.36 | 10.06 | 10.35 | 8,712,716 | +0.51(+5.24%) |
Nov 21, 2003 | 9.575 | 9.908 | 9.527 | 9.835 | 7,090,166 | +0.26(+2.72%) |
Nov 20, 2003 | 9.793 | 10.00 | 9.540 | 9.575 | 10,583,252 | -0.33(-3.28%) |
Nov 19, 2003 | 10.10 | 10.11 | 9.805 | 9.900 | 6,960,376 | -0.12(-1.25%) |
Nov 18, 2003 | 10.23 | 10.39 | 10.01 | 10.03 | 6,745,142 | -0.07(-0.74%) |
Nov 17, 2003 | 10.23 | 10.32 | 10.02 | 10.10 | 5,964,304 | -0.17(-1.68%) |
Nov 14, 2003 | 10.75 | 10.75 | 10.23 | 10.27 | 7,291,144 | -0.45(-4.17%) |
Nov 13, 2003 | 10.63 | 10.79 | 10.57 | 10.72 | 6,434,968 | +0.03(+0.26%) |
Nov 12, 2003 | 10.72 | 10.75 | 10.60 | 10.69 | 7,022,082 | +0.01(+0.09%) |
Nov 11, 2003 | 10.82 | 10.85 | 10.65 | 10.68 | 7,043,536 | -0.17(-1.59%) |
Nov 10, 2003 | 10.79 | 11.00 | 10.72 | 10.86 | 16,928,092 | -0.40(-3.58%) |
Nov 07, 2003 | 11.50 | 11.60 | 11.22 | 11.26 | 7,899,178 | -0.20(-1.75%) |
Nov 06, 2003 | 11.27 | 11.48 | 11.22 | 11.46 | 9,115,076 | +0.18(+1.64%) |
Nov 05, 2003 | 11.20 | 11.35 | 11.07 | 11.27 | 3,382,602 | +0.09(+0.80%) |
Nov 04, 2003 | 11.08 | 11.37 | 11.02 | 11.18 | 5,176,948 | -0.13(-1.17%) |
Nov 03, 2003 | 11.05 | 11.32 | 10.94 | 11.31 | 5,073,532 | +0.38(+3.43%) |
Oct 31, 2003 | 11.12 | 11.19 | 10.88 | 10.94 | 4,135,148 | -0.19(-1.71%) |
Oct 30, 2003 | 11.17 | 11.25 | 11.10 | 11.13 | 6,623,866 | -0.04(-0.34%) |
Oct 29, 2003 | 10.78 | 11.23 | 10.71 | 11.17 | 9,533,178 | +0.31(+2.86%) |
Oct 28, 2003 | 10.57 | 10.86 | 10.48 | 10.86 | 5,194,292 | +0.35(+3.31%) |
Oct 27, 2003 | 10.72 | 10.76 | 10.44 | 10.51 | 4,800,000 | +0.01(+0.07%) |
Oct 24, 2003 | 10.58 | 10.58 | 10.27 | 10.50 | 5,082,200 | -0.09(-0.83%) |
Oct 23, 2003 | 10.42 | 10.66 | 10.41 | 10.59 | 5,302,000 | -0.06(-0.54%) |
Oct 22, 2003 | 10.71 | 10.76 | 10.61 | 10.65 | 5,457,400 | -0.14(-1.27%) |
Oct 21, 2003 | 10.66 | 10.83 | 10.57 | 10.79 | 3,777,478 | +0.11(+1.05%) |
Oct 20, 2003 | 10.63 | 10.70 | 10.43 | 10.67 | 4,360,536 | +0.06(+0.57%) |
Oct 17, 2003 | 10.78 | 10.86 | 10.57 | 10.61 | 6,380,534 | -0.09(-0.80%) |
Oct 16, 2003 | 10.73 | 10.73 | 10.57 | 10.70 | 2,950,314 | -0.01(-0.07%) |
Oct 15, 2003 | 10.81 | 10.87 | 10.64 | 10.71 | 4,460,732 | -0.01(-0.09%) |
Oct 14, 2003 | 10.62 | 10.74 | 10.62 | 10.71 | 3,798,480 | +0.02(+0.16%) |
Oct 13, 2003 | 10.69 | 10.78 | 10.57 | 10.70 | 4,164,918 | +0.22(+2.10%) |
Oct 10, 2003 | 10.53 | 10.60 | 10.38 | 10.48 | 3,625,674 | -0.01(-0.05%) |
Oct 09, 2003 | 10.65 | 10.71 | 10.42 | 10.48 | 6,097,226 | -0.04(-0.40%) |
Oct 08, 2003 | 10.34 | 10.66 | 10.33 | 10.53 | 8,577,958 | +0.20(+1.96%) |
Oct 07, 2003 | 10.20 | 10.35 | 10.11 | 10.32 | 5,260,702 | +0.06(+0.61%) |
Oct 06, 2003 | 10.23 | 10.26 | 10.07 | 10.26 | 5,629,638 | +0.04(+0.42%) |
Oct 03, 2003 | 10.03 | 10.25 | 9.982 | 10.22 | 6,989,632 | +0.30(+3.02%) |
Oct 02, 2003 | 10.06 | 10.14 | 9.803 | 9.918 | 8,340,100 | -0.03(-0.33%) |