Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.41 | 11.48 | 11.36 | 11.40 | 10,194,818 | +0.04(+0.38%) |
Dec 30, 2003 | 11.28 | 11.45 | 11.28 | 11.36 | 9,772,070 | +0.07(+0.66%) |
Dec 29, 2003 | 11.13 | 11.31 | 10.98 | 11.29 | 10,601,656 | +0.22(+1.97%) |
Dec 26, 2003 | 11.07 | 11.12 | 11.06 | 11.07 | 2,811,501 | +0.07(+0.60%) |
Dec 24, 2003 | 10.98 | 11.12 | 10.97 | 11.00 | 3,919,889 | +0.02(+0.20%) |
Dec 23, 2003 | 10.98 | 11.03 | 10.94 | 10.98 | 6,669,645 | -0.02(-0.20%) |
Dec 22, 2003 | 10.98 | 11.01 | 10.92 | 11.00 | 7,929,176 | +0.01(+0.10%) |
Dec 19, 2003 | 11.04 | 11.05 | 10.98 | 10.99 | 15,446,590 | -0.04(-0.34%) |
Dec 18, 2003 | 10.92 | 11.10 | 10.89 | 11.03 | 16,160,262 | +0.24(+2.21%) |
Dec 17, 2003 | 10.72 | 10.85 | 10.68 | 10.79 | 10,399,373 | +0.14(+1.29%) |
Dec 16, 2003 | 10.44 | 10.68 | 10.44 | 10.65 | 10,559,608 | +0.23(+2.22%) |
Dec 15, 2003 | 10.59 | 10.59 | 10.42 | 10.42 | 11,947,934 | -0.17(-1.62%) |
Dec 12, 2003 | 10.49 | 10.61 | 10.47 | 10.59 | 8,531,857 | +0.10(+0.94%) |
Dec 11, 2003 | 10.41 | 10.52 | 10.38 | 10.49 | 10,282,322 | +0.11(+1.04%) |
Dec 10, 2003 | 10.43 | 10.43 | 10.36 | 10.39 | 11,916,493 | -0.03(-0.25%) |
Dec 09, 2003 | 10.38 | 10.54 | 10.41 | 10.41 | 10,199,363 | +0.04(+0.34%) |
Dec 08, 2003 | 10.29 | 10.38 | 10.26 | 10.38 | 9,531,528 | +0.08(+0.78%) |
Dec 05, 2003 | 10.24 | 10.31 | 10.23 | 10.30 | 8,500,417 | +0.05(+0.49%) |
Dec 04, 2003 | 10.06 | 10.27 | 10.05 | 10.25 | 10,095,949 | +0.20(+2.00%) |
Dec 03, 2003 | 10.04 | 10.16 | 10.04 | 10.04 | 9,686,838 | +0.06(+0.61%) |
Dec 02, 2003 | 9.977 | 10.09 | 9.976 | 9.984 | 9,736,462 | -0.01(-0.08%) |
Dec 01, 2003 | 10.11 | 10.11 | 9.933 | 9.992 | 12,172,566 | +0.08(+0.80%) |
Nov 28, 2003 | 9.962 | 9.962 | 9.903 | 9.913 | 3,736,925 | -0.02(-0.20%) |
Nov 26, 2003 | 9.860 | 9.963 | 9.857 | 9.933 | 10,268,685 | +0.09(+0.91%) |
Nov 25, 2003 | 9.771 | 9.872 | 9.769 | 9.843 | 8,255,328 | +0.07(+0.74%) |
Nov 24, 2003 | 9.754 | 9.839 | 9.741 | 9.770 | 8,796,264 | +0.07(+0.73%) |
Nov 21, 2003 | 9.777 | 9.834 | 9.708 | 9.699 | 8,001,528 | -0.07(-0.70%) |
Nov 20, 2003 | 9.500 | 9.867 | 9.390 | 9.768 | 8,200,780 | -0.03(-0.27%) |
Nov 19, 2003 | 9.655 | 9.826 | 9.655 | 9.794 | 8,602,694 | +0.09(+0.90%) |
Nov 18, 2003 | 9.741 | 9.778 | 9.699 | 9.707 | 10,835,758 | -0.01(-0.08%) |
Nov 17, 2003 | 9.740 | 9.803 | 9.671 | 9.715 | 8,238,661 | -0.09(-0.90%) |
Nov 14, 2003 | 9.999 | 9.999 | 9.774 | 9.803 | 13,647,260 | -0.20(-1.95%) |
Nov 13, 2003 | 9.873 | 10.01 | 9.868 | 9.999 | 11,883,537 | +0.14(+1.39%) |
Nov 12, 2003 | 9.820 | 9.894 | 9.797 | 9.861 | 6,962,462 | +0.07(+0.76%) |
Nov 11, 2003 | 9.737 | 9.807 | 9.713 | 9.787 | 4,472,567 | +0.04(+0.46%) |
Nov 10, 2003 | 9.844 | 9.863 | 9.749 | 9.742 | 6,842,002 | -0.10(-0.99%) |
Nov 07, 2003 | 9.867 | 9.882 | 9.787 | 9.840 | 6,963,220 | +0.05(+0.54%) |
Nov 06, 2003 | 9.711 | 9.808 | 9.657 | 9.787 | 7,125,728 | +0.06(+0.65%) |
Nov 05, 2003 | 9.756 | 9.774 | 9.688 | 9.724 | 7,331,041 | -0.03(-0.32%) |
Nov 04, 2003 | 9.737 | 9.790 | 9.700 | 9.756 | 9,270,151 | -0.05(-0.50%) |
Nov 03, 2003 | 9.807 | 9.893 | 9.769 | 9.804 | 9,712,161 | -0.00(-0.03%) |
Oct 31, 2003 | 9.490 | 9.893 | 9.629 | 9.807 | 19,790,742 | +0.32(+3.34%) |
Oct 30, 2003 | 9.636 | 9.636 | 9.406 | 9.490 | 16,887,570 | -0.16(-1.64%) |
Oct 29, 2003 | 9.686 | 9.715 | 9.633 | 9.649 | 10,564,912 | -0.04(-0.40%) |
Oct 28, 2003 | 9.629 | 9.691 | 9.626 | 9.687 | 8,151,157 | +0.07(+0.77%) |
Oct 27, 2003 | 9.651 | 9.679 | 9.579 | 9.613 | 7,246,188 | -0.04(-0.40%) |
Oct 24, 2003 | 9.702 | 9.715 | 9.577 | 9.651 | 8,425,413 | -0.09(-0.93%) |
Oct 23, 2003 | 9.700 | 9.764 | 9.612 | 9.742 | 10,289,898 | +0.04(+0.44%) |
Oct 22, 2003 | 9.803 | 9.803 | 9.669 | 9.700 | 7,790,533 | -0.10(-1.05%) |
Oct 21, 2003 | 9.810 | 9.853 | 9.749 | 9.803 | 10,751,663 | -0.01(-0.05%) |
Oct 20, 2003 | 9.732 | 9.818 | 9.690 | 9.808 | 7,671,588 | +0.08(+0.79%) |
Oct 17, 2003 | 9.828 | 9.849 | 9.704 | 9.732 | 7,004,131 | -0.10(-0.98%) |
Oct 16, 2003 | 9.774 | 9.844 | 9.774 | 9.828 | 7,078,377 | +0.06(+0.62%) |
Oct 15, 2003 | 9.900 | 9.900 | 9.741 | 9.768 | 10,510,363 | -0.13(-1.32%) |
Oct 14, 2003 | 9.828 | 9.900 | 9.770 | 9.898 | 8,103,048 | +0.07(+0.73%) |
Oct 13, 2003 | 9.787 | 9.889 | 9.768 | 9.827 | 6,751,088 | +0.09(+0.88%) |
Oct 10, 2003 | 9.705 | 9.778 | 9.712 | 9.741 | 7,123,076 | +0.04(+0.37%) |
Oct 09, 2003 | 9.698 | 9.775 | 9.655 | 9.705 | 10,651,279 | +0.02(+0.23%) |
Oct 08, 2003 | 9.765 | 9.787 | 9.669 | 9.683 | 7,024,586 | -0.08(-0.84%) |
Oct 07, 2003 | 9.682 | 9.778 | 9.642 | 9.765 | 8,320,483 | +0.04(+0.38%) |
Oct 06, 2003 | 9.728 | 9.753 | 9.675 | 9.728 | 6,041,584 | +0.08(+0.85%) |
Oct 03, 2003 | 9.688 | 9.732 | 9.629 | 9.646 | 9,662,216 | +0.04(+0.38%) |
Oct 02, 2003 | 9.552 | 9.645 | 9.538 | 9.609 | 8,915,588 | -0.04(-0.45%) |