Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.56 | 10.61 | 10.54 | 10.57 | 49,087 | +0.01(+0.07%) |
Dec 30, 2003 | 10.50 | 10.57 | 10.45 | 10.56 | 103,838 | +0.08(+0.78%) |
Dec 29, 2003 | 10.40 | 10.49 | 10.38 | 10.48 | 184,886 | +0.10(+0.93%) |
Dec 26, 2003 | 10.31 | 10.43 | 10.23 | 10.38 | 77,811 | +0.07(+0.72%) |
Dec 24, 2003 | 10.27 | 10.37 | 10.23 | 10.31 | 25,487 | +0.07(+0.72%) |
Dec 23, 2003 | 10.17 | 10.24 | 10.16 | 10.23 | 100,467 | +0.05(+0.51%) |
Dec 22, 2003 | 10.17 | 10.17 | 10.09 | 10.18 | 101,681 | -0.08(-0.79%) |
Dec 19, 2003 | 10.23 | 10.23 | 10.23 | 10.26 | 38,703 | +0.00(+0.00%) |
Dec 18, 2003 | 10.19 | 10.27 | 10.19 | 10.26 | 48,143 | +0.08(+0.80%) |
Dec 17, 2003 | 10.09 | 10.15 | 10.06 | 10.18 | 151,442 | +0.10(+0.96%) |
Dec 16, 2003 | 10.11 | 10.17 | 10.11 | 10.08 | 357,232 | -0.04(-0.44%) |
Dec 15, 2003 | 10.26 | 10.26 | 10.09 | 10.13 | 566,123 | -0.04(-0.44%) |
Dec 12, 2003 | 10.21 | 10.26 | 10.21 | 10.17 | 264,586 | -0.04(-0.36%) |
Dec 11, 2003 | 10.01 | 10.21 | 9.951 | 10.21 | 54,481 | +0.05(+0.51%) |
Dec 10, 2003 | 10.31 | 10.31 | 10.09 | 10.16 | 79,834 | -0.15(-1.44%) |
Dec 09, 2003 | 10.40 | 10.43 | 10.30 | 10.31 | 95,882 | -0.09(-0.86%) |
Dec 08, 2003 | 10.31 | 10.40 | 10.31 | 10.40 | 189,606 | +0.10(+0.94%) |
Dec 05, 2003 | 10.29 | 10.34 | 10.27 | 10.30 | 50,166 | +0.01(+0.07%) |
Dec 04, 2003 | 10.34 | 10.34 | 10.23 | 10.29 | 103,434 | -0.08(-0.79%) |
Dec 03, 2003 | 10.35 | 10.37 | 10.32 | 10.37 | 70,664 | +0.07(+0.65%) |
Dec 02, 2003 | 10.20 | 10.32 | 10.20 | 10.31 | 88,195 | +0.07(+0.72%) |
Dec 01, 2003 | 10.26 | 10.26 | 10.13 | 10.23 | 124,741 | +0.02(+0.22%) |
Nov 28, 2003 | 10.25 | 10.27 | 10.21 | 10.21 | 436,796 | +0.09(+0.88%) |
Nov 26, 2003 | 10.08 | 10.17 | 10.06 | 10.12 | 58,257 | +0.05(+0.52%) |
Nov 25, 2003 | 10.06 | 10.09 | 10.05 | 10.07 | 27,510 | +0.11(+1.12%) |
Nov 24, 2003 | 10.01 | 10.01 | 9.922 | 9.959 | 148,880 | -0.13(-1.25%) |
Nov 21, 2003 | 9.988 | 10.11 | 9.988 | 10.08 | 150,229 | +0.04(+0.44%) |
Nov 20, 2003 | 10.01 | 10.13 | 10.01 | 10.04 | 169,243 | +0.01(+0.15%) |
Nov 19, 2003 | 9.937 | 9.937 | 9.937 | 10.03 | 105,861 | +0.09(+0.90%) |
Nov 18, 2003 | 9.966 | 10.01 | 9.937 | 9.937 | 86,846 | +0.06(+0.60%) |
Nov 17, 2003 | 9.907 | 9.907 | 9.796 | 9.877 | 78,351 | -0.06(-0.60%) |
Nov 14, 2003 | 9.951 | 10.01 | 9.899 | 9.937 | 509,753 | -0.07(-0.74%) |
Nov 13, 2003 | 10.01 | 10.01 | 9.937 | 10.01 | 39,512 | +0.01(+0.15%) |
Nov 12, 2003 | 9.959 | 10.01 | 9.959 | 9.996 | 108,828 | +0.10(+0.97%) |
Nov 11, 2003 | 9.937 | 9.937 | 9.855 | 9.899 | 23,195 | -0.04(-0.45%) |
Nov 10, 2003 | 9.974 | 9.974 | 9.937 | 9.944 | 25,892 | +0.04(+0.45%) |
Nov 07, 2003 | 9.855 | 9.855 | 9.855 | 9.899 | 148,880 | +0.01(+0.15%) |
Nov 06, 2003 | 9.877 | 9.899 | 9.788 | 9.885 | 33,039 | -0.01(-0.15%) |
Nov 05, 2003 | 9.848 | 9.870 | 9.848 | 9.899 | 62,707 | +0.04(+0.38%) |
Nov 04, 2003 | 9.848 | 9.870 | 9.848 | 9.862 | 13,396 | +0.04(+0.45%) |
Nov 03, 2003 | 9.848 | 9.848 | 9.759 | 9.818 | 102,482 | +0.01(+0.15%) |
Oct 31, 2003 | 9.848 | 9.848 | 9.803 | 9.803 | 205,519 | -0.10(-1.05%) |
Oct 30, 2003 | 9.848 | 9.907 | 9.848 | 9.907 | 9,844 | +0.10(+0.98%) |
Oct 29, 2003 | 9.877 | 9.885 | 9.796 | 9.810 | 430,189 | -0.04(-0.45%) |
Oct 28, 2003 | 9.781 | 9.855 | 9.781 | 9.855 | 417,917 | +0.07(+0.76%) |
Oct 27, 2003 | 9.736 | 9.788 | 9.729 | 9.781 | 166,816 | +0.04(+0.38%) |
Oct 24, 2003 | 9.825 | 9.825 | 9.707 | 9.744 | 95,342 | -0.07(-0.76%) |
Oct 23, 2003 | 9.862 | 9.862 | 9.773 | 9.818 | 44,232 | -0.07(-0.75%) |
Oct 22, 2003 | 9.899 | 9.937 | 9.840 | 9.892 | 238,963 | +0.08(+0.83%) |
Oct 21, 2003 | 9.796 | 9.870 | 9.773 | 9.810 | 100,467 | +0.02(+0.23%) |
Oct 20, 2003 | 9.751 | 9.825 | 9.751 | 9.788 | 336,059 | -0.03(-0.30%) |
Oct 17, 2003 | 9.922 | 9.922 | 9.766 | 9.818 | 42,614 | -0.04(-0.38%) |
Oct 16, 2003 | 9.818 | 9.907 | 9.818 | 9.855 | 53,942 | -0.01(-0.08%) |
Oct 15, 2003 | 9.810 | 9.885 | 9.810 | 9.862 | 247,594 | +0.05(+0.53%) |
Oct 14, 2003 | 9.714 | 9.810 | 9.692 | 9.810 | 11,175,879 | +0.10(+0.99%) |
Oct 13, 2003 | 9.640 | 9.640 | 9.640 | 9.714 | 64,191 | +0.01(+0.08%) |
Oct 10, 2003 | 9.640 | 9.699 | 9.640 | 9.707 | 517,170 | +0.16(+1.71%) |
Oct 09, 2003 | 9.581 | 9.610 | 9.581 | 9.544 | 49,222 | +0.09(+0.94%) |
Oct 08, 2003 | 9.603 | 9.603 | 9.455 | 9.455 | 312,190 | -0.12(-1.24%) |
Oct 07, 2003 | 9.610 | 9.610 | 9.573 | 9.573 | 34,523 | +0.12(+1.25%) |
Oct 06, 2003 | 9.410 | 9.417 | 9.351 | 9.455 | 268,632 | +0.02(+0.24%) |
Oct 03, 2003 | 9.477 | 9.499 | 9.432 | 9.432 | 173,424 | +0.01(+0.08%) |
Oct 02, 2003 | 9.425 | 9.447 | 9.403 | 9.425 | 877,100 | +0.12(+1.27%) |