Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.23 | 10.31 | 10.18 | 10.29 | 3,383,866 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.25 | 10.09 | 10.23 | 2,907,517 | +0.05(+0.52%) |
Dec 29, 2003 | 9.940 | 10.30 | 9.914 | 10.18 | 5,124,465 | +0.32(+3.28%) |
Dec 26, 2003 | 9.887 | 9.960 | 9.782 | 9.854 | 806,700 | -0.03(-0.33%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.841 | 9.887 | 1,679,501 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.12 | 9.980 | 10.05 | 2,867,645 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.21 | 9.993 | 10.12 | 3,606,880 | -0.07(-0.65%) |
Dec 19, 2003 | 10.03 | 10.22 | 9.901 | 10.19 | 10,677,827 | +0.26(+2.66%) |
Dec 18, 2003 | 9.736 | 9.887 | 9.604 | 9.927 | 11,393,412 | +0.28(+2.94%) |
Dec 17, 2003 | 9.083 | 9.716 | 9.063 | 9.643 | 37,065,468 | +0.56(+6.17%) |
Dec 16, 2003 | 9.109 | 9.162 | 8.938 | 9.083 | 8,339,593 | -0.08(-0.86%) |
Dec 15, 2003 | 9.452 | 9.452 | 9.116 | 9.162 | 6,673,888 | -0.28(-3.00%) |
Dec 12, 2003 | 9.399 | 9.465 | 9.347 | 9.445 | 3,679,196 | +0.09(+0.99%) |
Dec 11, 2003 | 9.070 | 9.419 | 9.070 | 9.353 | 3,045,025 | +0.24(+2.60%) |
Dec 10, 2003 | 9.234 | 9.314 | 9.037 | 9.116 | 4,387,656 | -0.13(-1.43%) |
Dec 09, 2003 | 9.333 | 9.630 | 9.234 | 9.248 | 14,411,451 | -0.12(-1.27%) |
Dec 08, 2003 | 9.525 | 9.551 | 9.340 | 9.366 | 3,998,329 | -0.20(-2.14%) |
Dec 05, 2003 | 9.399 | 9.604 | 9.373 | 9.571 | 3,310,640 | +0.13(+1.33%) |
Dec 04, 2003 | 9.498 | 9.544 | 9.393 | 9.445 | 3,003,181 | -0.05(-0.56%) |
Dec 03, 2003 | 9.630 | 9.736 | 9.492 | 9.498 | 1,702,394 | -0.07(-0.69%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.531 | 9.564 | 6,780,619 | +0.09(+0.90%) |
Dec 01, 2003 | 9.393 | 9.511 | 9.393 | 9.478 | 2,792,599 | +0.08(+0.84%) |
Nov 28, 2003 | 9.294 | 9.439 | 9.281 | 9.399 | 1,368,404 | +0.13(+1.35%) |
Nov 26, 2003 | 9.412 | 9.412 | 9.188 | 9.274 | 3,417,523 | -0.09(-0.92%) |
Nov 25, 2003 | 9.432 | 9.551 | 9.432 | 9.360 | 4,633,107 | -0.01(-0.14%) |
Nov 24, 2003 | 9.564 | 9.696 | 9.300 | 9.373 | 4,949,814 | -0.07(-0.70%) |
Nov 21, 2003 | 9.353 | 9.518 | 9.380 | 9.439 | 1,809,731 | +0.09(+0.92%) |
Nov 20, 2003 | 9.380 | 9.584 | 9.320 | 9.353 | 4,076,710 | -0.36(-3.67%) |
Nov 19, 2003 | 9.690 | 9.828 | 9.624 | 9.709 | 3,058,063 | +0.02(+0.20%) |
Nov 18, 2003 | 9.736 | 9.874 | 9.683 | 9.690 | 2,181,472 | -0.09(-0.88%) |
Nov 17, 2003 | 9.887 | 9.940 | 9.683 | 9.775 | 2,528,500 | -0.15(-1.53%) |
Nov 14, 2003 | 9.920 | 10.09 | 9.868 | 9.927 | 1,958,761 | +0.01(+0.13%) |
Nov 13, 2003 | 10.12 | 10.13 | 9.901 | 9.914 | 7,851,571 | -0.36(-3.53%) |
Nov 12, 2003 | 10.35 | 10.37 | 10.07 | 10.28 | 5,162,670 | -0.05(-0.45%) |
Nov 11, 2003 | 10.15 | 10.49 | 9.894 | 10.32 | 5,070,342 | +0.17(+1.69%) |
Nov 10, 2003 | 10.82 | 10.82 | 10.14 | 10.15 | 6,114,762 | -0.67(-6.21%) |
Nov 07, 2003 | 10.55 | 10.88 | 10.51 | 10.82 | 5,327,315 | +0.40(+3.86%) |
Nov 06, 2003 | 10.30 | 10.38 | 10.16 | 10.42 | 2,735,595 | +0.12(+1.15%) |
Nov 05, 2003 | 9.854 | 10.42 | 10.04 | 10.30 | 4,998,783 | +0.36(+3.58%) |
Nov 04, 2003 | 9.854 | 10.000 | 9.755 | 9.947 | 3,371,889 | +0.01(+0.13%) |
Nov 03, 2003 | 9.815 | 9.953 | 9.841 | 9.934 | 2,653,577 | +0.12(+1.21%) |
Oct 31, 2003 | 9.960 | 9.947 | 9.769 | 9.815 | 3,426,316 | -0.15(-1.46%) |
Oct 30, 2003 | 9.723 | 10.07 | 9.663 | 9.960 | 7,134,318 | +0.49(+5.15%) |
Oct 29, 2003 | 9.320 | 9.597 | 9.267 | 9.472 | 2,423,133 | +0.15(+1.63%) |
Oct 28, 2003 | 9.201 | 9.347 | 9.201 | 9.320 | 5,393,719 | +0.21(+2.32%) |
Oct 27, 2003 | 8.990 | 9.168 | 8.990 | 9.109 | 2,442,236 | +0.17(+1.92%) |
Oct 24, 2003 | 8.984 | 9.023 | 8.878 | 8.938 | 2,973,011 | -0.11(-1.24%) |
Oct 23, 2003 | 8.984 | 9.234 | 8.905 | 9.050 | 2,159,943 | +0.00(+0.00%) |
Oct 22, 2003 | 9.168 | 9.168 | 9.004 | 9.050 | 2,647,966 | -0.20(-2.21%) |
Oct 21, 2003 | 9.102 | 9.314 | 9.076 | 9.254 | 7,982,407 | +0.09(+1.01%) |
Oct 20, 2003 | 9.234 | 9.234 | 9.037 | 9.162 | 3,038,202 | -0.11(-1.14%) |
Oct 17, 2003 | 9.439 | 9.439 | 9.241 | 9.267 | 3,086,110 | -0.18(-1.89%) |
Oct 16, 2003 | 9.815 | 9.670 | 9.412 | 9.445 | 7,687,229 | -0.37(-3.76%) |
Oct 15, 2003 | 10.16 | 10.16 | 9.769 | 9.815 | 9,282,589 | -0.30(-3.00%) |
Oct 14, 2003 | 9.432 | 10.05 | 9.327 | 10.12 | 12,051,689 | +0.71(+7.57%) |
Oct 13, 2003 | 9.248 | 9.412 | 9.201 | 9.406 | 2,692,993 | +0.19(+2.08%) |
Oct 10, 2003 | 9.201 | 9.314 | 9.182 | 9.215 | 3,054,121 | -0.01(-0.07%) |
Oct 09, 2003 | 9.201 | 9.347 | 9.175 | 9.221 | 2,544,115 | +0.15(+1.67%) |
Oct 08, 2003 | 9.221 | 9.221 | 9.070 | 9.070 | 6,023,343 | -0.17(-1.86%) |
Oct 07, 2003 | 9.241 | 9.248 | 9.155 | 9.241 | 5,900,086 | +0.00(+0.00%) |
Oct 06, 2003 | 9.215 | 9.307 | 9.201 | 9.241 | 1,644,328 | -0.02(-0.21%) |
Oct 03, 2003 | 9.300 | 9.399 | 9.228 | 9.261 | 5,133,713 | +0.03(+0.29%) |
Oct 02, 2003 | 9.380 | 9.432 | 9.215 | 9.234 | 5,044,114 | -0.26(-2.71%) |