Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.32 | 10.40 | 10.31 | 10.36 | 6,253,957 | +0.08(+0.80%) |
Dec 30, 2003 | 10.29 | 10.32 | 10.16 | 10.28 | 4,590,423 | -0.01(-0.09%) |
Dec 29, 2003 | 10.24 | 10.29 | 10.17 | 10.29 | 6,131,257 | +0.03(+0.26%) |
Dec 26, 2003 | 10.10 | 10.32 | 10.10 | 10.26 | 2,620,273 | +0.16(+1.59%) |
Dec 24, 2003 | 10.11 | 10.14 | 10.07 | 10.10 | 2,786,278 | -0.01(-0.11%) |
Dec 23, 2003 | 10.16 | 10.26 | 10.08 | 10.11 | 7,805,483 | -0.02(-0.22%) |
Dec 22, 2003 | 10.35 | 10.41 | 10.11 | 10.13 | 11,437,296 | -0.22(-2.08%) |
Dec 19, 2003 | 10.44 | 10.44 | 10.26 | 10.35 | 9,228,964 | -0.05(-0.50%) |
Dec 18, 2003 | 10.29 | 10.42 | 10.25 | 10.40 | 7,647,764 | +0.14(+1.40%) |
Dec 17, 2003 | 9.923 | 10.30 | 9.923 | 10.26 | 10,751,085 | +0.24(+2.39%) |
Dec 16, 2003 | 10.17 | 10.17 | 9.808 | 10.02 | 18,938,034 | -0.12(-1.14%) |
Dec 15, 2003 | 10.30 | 10.55 | 10.15 | 10.13 | 9,389,891 | -0.16(-1.58%) |
Dec 12, 2003 | 10.43 | 10.46 | 10.27 | 10.30 | 7,306,129 | -0.11(-1.04%) |
Dec 11, 2003 | 10.20 | 10.52 | 10.20 | 10.41 | 9,778,040 | +0.22(+2.15%) |
Dec 10, 2003 | 10.39 | 10.45 | 10.11 | 10.19 | 9,710,408 | -0.27(-2.54%) |
Dec 09, 2003 | 10.66 | 10.66 | 10.41 | 10.45 | 8,658,770 | -0.17(-1.60%) |
Dec 08, 2003 | 10.54 | 10.62 | 10.41 | 10.62 | 8,592,474 | +0.17(+1.65%) |
Dec 05, 2003 | 10.35 | 10.64 | 10.35 | 10.45 | 8,636,582 | -0.04(-0.37%) |
Dec 04, 2003 | 10.68 | 10.69 | 10.19 | 10.49 | 15,793,547 | -0.19(-1.79%) |
Dec 03, 2003 | 10.80 | 10.87 | 10.70 | 10.68 | 12,553,091 | -0.08(-0.78%) |
Dec 02, 2003 | 10.90 | 10.90 | 10.76 | 10.76 | 11,363,249 | -0.20(-1.83%) |
Dec 01, 2003 | 10.92 | 10.96 | 10.77 | 10.96 | 9,059,483 | +0.06(+0.55%) |
Nov 28, 2003 | 10.87 | 10.94 | 10.86 | 10.90 | 2,239,876 | +0.03(+0.29%) |
Nov 26, 2003 | 11.00 | 11.00 | 10.79 | 10.87 | 5,956,429 | -0.11(-0.97%) |
Nov 25, 2003 | 11.01 | 11.06 | 10.94 | 10.98 | 6,602,810 | -0.10(-0.90%) |
Nov 24, 2003 | 10.85 | 11.09 | 10.81 | 11.08 | 7,901,986 | +0.32(+2.99%) |
Nov 21, 2003 | 10.78 | 10.88 | 10.72 | 10.76 | 6,579,285 | -0.02(-0.17%) |
Nov 20, 2003 | 10.76 | 11.01 | 10.73 | 10.78 | 8,679,621 | +0.01(+0.10%) |
Nov 19, 2003 | 10.74 | 10.80 | 10.65 | 10.76 | 6,659,749 | +0.07(+0.66%) |
Nov 18, 2003 | 10.90 | 11.03 | 10.68 | 10.69 | 14,396,531 | -0.14(-1.28%) |
Nov 17, 2003 | 10.82 | 11.02 | 10.62 | 10.83 | 16,026,116 | -0.13(-1.23%) |
Nov 14, 2003 | 10.90 | 11.15 | 10.81 | 10.97 | 10,163,248 | +0.13(+1.17%) |
Nov 13, 2003 | 10.98 | 10.98 | 10.71 | 10.84 | 8,374,341 | -0.14(-1.31%) |
Nov 12, 2003 | 10.97 | 11.04 | 10.86 | 10.98 | 9,004,950 | +0.01(+0.12%) |
Nov 11, 2003 | 10.85 | 10.97 | 10.83 | 10.97 | 6,838,586 | +0.12(+1.14%) |
Nov 10, 2003 | 11.05 | 11.06 | 10.85 | 10.85 | 8,796,440 | -0.19(-1.71%) |
Nov 07, 2003 | 11.15 | 11.20 | 11.04 | 11.04 | 6,125,108 | -0.03(-0.29%) |
Nov 06, 2003 | 10.95 | 11.11 | 10.87 | 11.07 | 8,779,866 | +0.07(+0.63%) |
Nov 05, 2003 | 11.19 | 11.16 | 10.92 | 11.00 | 9,478,908 | -0.17(-1.49%) |
Nov 04, 2003 | 11.19 | 11.21 | 11.13 | 11.16 | 6,000,537 | -0.09(-0.83%) |
Nov 03, 2003 | 11.02 | 11.29 | 11.05 | 11.26 | 6,834,908 | +0.24(+2.14%) |
Oct 31, 2003 | 11.11 | 11.10 | 10.93 | 11.02 | 9,734,466 | -0.09(-0.79%) |
Oct 30, 2003 | 11.17 | 11.18 | 10.99 | 11.11 | 6,158,791 | +0.02(+0.17%) |
Oct 29, 2003 | 11.21 | 11.21 | 11.08 | 11.09 | 7,859,749 | -0.12(-1.08%) |
Oct 28, 2003 | 11.02 | 11.21 | 10.98 | 11.21 | 13,419,743 | +0.23(+2.13%) |
Oct 27, 2003 | 10.90 | 11.13 | 10.88 | 10.98 | 12,152,913 | +0.16(+1.47%) |
Oct 24, 2003 | 10.92 | 10.98 | 10.67 | 10.82 | 9,830,969 | -0.15(-1.36%) |
Oct 23, 2003 | 10.75 | 10.98 | 10.72 | 10.97 | 10,444,736 | +0.20(+1.89%) |
Oct 22, 2003 | 10.81 | 10.81 | 10.66 | 10.77 | 6,168,682 | -0.04(-0.40%) |
Oct 21, 2003 | 10.93 | 10.93 | 10.79 | 10.81 | 10,535,893 | -0.09(-0.86%) |
Oct 20, 2003 | 10.79 | 10.90 | 10.74 | 10.90 | 6,643,710 | +0.16(+1.46%) |
Oct 17, 2003 | 10.95 | 11.02 | 10.70 | 10.75 | 7,878,462 | -0.19(-1.69%) |
Oct 16, 2003 | 10.83 | 10.92 | 10.80 | 10.93 | 5,387,839 | +0.10(+0.90%) |
Oct 15, 2003 | 10.94 | 10.94 | 10.78 | 10.83 | 9,977,728 | -0.11(-0.99%) |
Oct 14, 2003 | 10.86 | 10.94 | 10.76 | 10.94 | 6,212,522 | +0.09(+0.79%) |
Oct 13, 2003 | 10.72 | 10.92 | 10.72 | 10.86 | 6,610,295 | +0.21(+1.93%) |
Oct 10, 2003 | 10.80 | 10.86 | 10.65 | 10.65 | 9,590,916 | -0.15(-1.42%) |
Oct 09, 2003 | 10.55 | 10.94 | 10.55 | 10.80 | 10,649,504 | +0.09(+0.87%) |
Oct 08, 2003 | 10.74 | 10.78 | 10.69 | 10.71 | 11,320,210 | -0.04(-0.42%) |
Oct 07, 2003 | 10.62 | 10.74 | 10.54 | 10.75 | 13,794,259 | +0.13(+1.25%) |
Oct 06, 2003 | 10.38 | 10.66 | 10.39 | 10.62 | 10,588,020 | +0.24(+2.34%) |
Oct 03, 2003 | 10.30 | 10.43 | 10.10 | 10.38 | 12,313,839 | +0.28(+2.76%) |
Oct 02, 2003 | 9.969 | 10.13 | 9.962 | 10.10 | 6,642,908 | +0.06(+0.61%) |