Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.66 | 10.75 | 10.64 | 10.72 | 2,199,777 | -0.01(-0.09%) |
Dec 30, 2003 | 10.69 | 10.76 | 10.67 | 10.73 | 2,764,900 | +0.02(+0.20%) |
Dec 29, 2003 | 10.56 | 10.71 | 10.52 | 10.71 | 3,666,195 | +0.15(+1.41%) |
Dec 26, 2003 | 10.55 | 10.61 | 10.54 | 10.56 | 768,699 | +0.01(+0.13%) |
Dec 24, 2003 | 10.61 | 10.61 | 10.51 | 10.54 | 1,472,760 | -0.07(-0.62%) |
Dec 23, 2003 | 10.72 | 10.72 | 10.54 | 10.61 | 3,140,339 | -0.09(-0.85%) |
Dec 22, 2003 | 10.75 | 10.76 | 10.64 | 10.70 | 2,785,741 | -0.05(-0.46%) |
Dec 19, 2003 | 10.72 | 10.76 | 10.63 | 10.75 | 3,771,608 | +0.09(+0.89%) |
Dec 18, 2003 | 10.43 | 10.66 | 10.42 | 10.66 | 2,822,892 | +0.23(+2.21%) |
Dec 17, 2003 | 10.52 | 10.53 | 10.34 | 10.43 | 5,167,046 | -0.11(-1.05%) |
Dec 16, 2003 | 10.32 | 10.58 | 10.30 | 10.54 | 3,428,488 | +0.20(+1.94%) |
Dec 15, 2003 | 10.43 | 10.64 | 10.33 | 10.34 | 4,363,310 | -0.03(-0.34%) |
Dec 12, 2003 | 10.42 | 10.42 | 10.33 | 10.37 | 2,112,185 | -0.04(-0.41%) |
Dec 11, 2003 | 10.35 | 10.43 | 10.33 | 10.42 | 3,853,160 | +0.05(+0.46%) |
Dec 10, 2003 | 10.47 | 10.51 | 10.29 | 10.37 | 2,613,878 | -0.06(-0.56%) |
Dec 09, 2003 | 10.50 | 10.54 | 10.42 | 10.43 | 2,355,632 | -0.06(-0.57%) |
Dec 08, 2003 | 10.35 | 10.49 | 10.35 | 10.49 | 2,038,184 | +0.07(+0.72%) |
Dec 05, 2003 | 10.33 | 10.57 | 10.33 | 10.41 | 2,560,115 | +0.03(+0.34%) |
Dec 04, 2003 | 10.35 | 10.50 | 10.34 | 10.38 | 3,668,310 | -0.02(-0.16%) |
Dec 03, 2003 | 10.26 | 10.51 | 10.25 | 10.39 | 5,652,429 | +0.14(+1.37%) |
Dec 02, 2003 | 10.23 | 10.28 | 10.19 | 10.25 | 3,047,612 | -0.02(-0.19%) |
Dec 01, 2003 | 10.07 | 10.31 | 10.05 | 10.27 | 4,315,588 | +0.17(+1.65%) |
Nov 28, 2003 | 10.03 | 10.12 | 9.949 | 10.10 | 1,267,371 | +0.07(+0.68%) |
Nov 26, 2003 | 10.06 | 10.07 | 9.921 | 10.04 | 3,091,408 | -0.01(-0.13%) |
Nov 25, 2003 | 9.924 | 10.11 | 9.866 | 10.05 | 4,959,241 | +0.15(+1.50%) |
Nov 24, 2003 | 9.816 | 9.904 | 9.775 | 9.901 | 3,082,045 | +0.15(+1.51%) |
Nov 21, 2003 | 9.797 | 9.805 | 9.702 | 9.754 | 2,268,039 | -0.04(-0.44%) |
Nov 20, 2003 | 9.792 | 9.922 | 9.725 | 9.797 | 2,522,661 | -0.08(-0.79%) |
Nov 19, 2003 | 9.754 | 9.889 | 9.716 | 9.874 | 3,654,416 | +0.10(+1.05%) |
Nov 18, 2003 | 9.926 | 9.954 | 9.737 | 9.772 | 4,070,329 | -0.13(-1.29%) |
Nov 17, 2003 | 9.856 | 9.932 | 9.805 | 9.899 | 2,812,320 | -0.07(-0.75%) |
Nov 14, 2003 | 9.946 | 10.07 | 9.941 | 9.974 | 3,396,169 | +0.04(+0.37%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.931 | 9.937 | 3,549,607 | -0.08(-0.76%) |
Nov 12, 2003 | 9.843 | 10.01 | 9.843 | 10.01 | 2,974,819 | +0.12(+1.24%) |
Nov 11, 2003 | 9.922 | 9.922 | 9.826 | 9.891 | 3,117,686 | -0.06(-0.65%) |
Nov 10, 2003 | 9.994 | 10.02 | 9.939 | 9.956 | 3,679,183 | -0.04(-0.38%) |
Nov 07, 2003 | 10.06 | 10.06 | 9.899 | 9.994 | 3,876,719 | +0.01(+0.13%) |
Nov 06, 2003 | 9.924 | 9.982 | 9.889 | 9.980 | 3,672,236 | +0.07(+0.70%) |
Nov 05, 2003 | 9.552 | 9.901 | 9.533 | 9.911 | 4,902,457 | +0.09(+0.91%) |
Nov 04, 2003 | 9.552 | 9.901 | 9.533 | 9.821 | 11,106,719 | +0.30(+3.13%) |
Nov 03, 2003 | 9.394 | 9.538 | 9.411 | 9.523 | 3,461,422 | +0.13(+1.37%) |
Oct 31, 2003 | 9.328 | 9.365 | 9.315 | 9.394 | 3,342,707 | +0.06(+0.69%) |
Oct 30, 2003 | 9.259 | 9.361 | 9.209 | 9.330 | 2,606,025 | +0.12(+1.35%) |
Oct 29, 2003 | 9.237 | 9.300 | 9.179 | 9.206 | 3,948,303 | -0.07(-0.79%) |
Oct 28, 2003 | 9.002 | 9.280 | 8.967 | 9.278 | 5,366,394 | +0.27(+2.96%) |
Oct 27, 2003 | 9.047 | 9.110 | 8.997 | 9.012 | 3,274,144 | -0.03(-0.38%) |
Oct 24, 2003 | 9.078 | 9.078 | 8.933 | 9.047 | 3,067,546 | -0.03(-0.35%) |
Oct 23, 2003 | 9.098 | 9.106 | 9.027 | 9.078 | 2,608,441 | -0.03(-0.36%) |
Oct 22, 2003 | 9.130 | 9.163 | 9.088 | 9.111 | 3,651,395 | -0.09(-0.99%) |
Oct 21, 2003 | 9.204 | 9.292 | 9.186 | 9.202 | 3,843,797 | +0.04(+0.43%) |
Oct 20, 2003 | 9.032 | 9.171 | 9.025 | 9.163 | 3,410,667 | +0.13(+1.45%) |
Oct 17, 2003 | 9.138 | 9.184 | 8.971 | 9.032 | 4,374,486 | -0.11(-1.18%) |
Oct 16, 2003 | 9.179 | 9.201 | 9.116 | 9.139 | 3,278,070 | -0.11(-1.15%) |
Oct 15, 2003 | 9.211 | 9.247 | 9.136 | 9.245 | 3,614,244 | +0.03(+0.38%) |
Oct 14, 2003 | 9.171 | 9.214 | 9.088 | 9.211 | 1,954,217 | +0.06(+0.71%) |
Oct 13, 2003 | 9.080 | 9.154 | 9.078 | 9.146 | 1,719,529 | +0.07(+0.73%) |
Oct 10, 2003 | 9.163 | 9.189 | 9.055 | 9.080 | 3,273,238 | -0.08(-0.90%) |
Oct 09, 2003 | 9.115 | 9.255 | 9.111 | 9.163 | 3,915,079 | +0.05(+0.53%) |
Oct 08, 2003 | 8.871 | 9.161 | 9.042 | 9.115 | 6,949,099 | +0.24(+2.74%) |
Oct 07, 2003 | 8.815 | 8.873 | 8.742 | 8.871 | 2,848,565 | +0.06(+0.64%) |
Oct 06, 2003 | 8.827 | 8.850 | 8.827 | 8.815 | 2,166,553 | -0.02(-0.19%) |
Oct 03, 2003 | 8.856 | 8.959 | 8.808 | 8.832 | 4,107,782 | +0.10(+1.18%) |
Oct 02, 2003 | 8.707 | 8.815 | 8.678 | 8.729 | 3,960,385 | -0.05(-0.57%) |