Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.07 | 10.11 | 9.980 | 10.06 | 9,386,843 | -0.01(-0.08%) |
Dec 30, 2003 | 10.03 | 10.07 | 9.997 | 10.07 | 8,119,886 | +0.03(+0.27%) |
Dec 29, 2003 | 9.958 | 10.04 | 9.953 | 10.04 | 8,481,999 | +0.07(+0.70%) |
Dec 26, 2003 | 9.953 | 10.01 | 9.944 | 9.970 | 2,610,611 | +0.02(+0.17%) |
Dec 24, 2003 | 9.966 | 9.990 | 9.937 | 9.953 | 3,183,201 | -0.02(-0.15%) |
Dec 23, 2003 | 9.905 | 9.971 | 9.893 | 9.968 | 8,122,813 | +0.06(+0.64%) |
Dec 22, 2003 | 9.919 | 9.932 | 9.848 | 9.905 | 8,953,888 | -0.02(-0.15%) |
Dec 19, 2003 | 9.891 | 9.937 | 9.855 | 9.920 | 20,932,900 | +0.05(+0.50%) |
Dec 18, 2003 | 9.804 | 9.876 | 9.763 | 9.871 | 9,465,882 | +0.08(+0.86%) |
Dec 17, 2003 | 9.761 | 9.801 | 9.702 | 9.787 | 12,329,709 | +0.03(+0.26%) |
Dec 16, 2003 | 9.594 | 9.767 | 9.594 | 9.761 | 13,908,137 | +0.18(+1.91%) |
Dec 15, 2003 | 9.772 | 9.772 | 9.575 | 9.579 | 12,697,677 | -0.16(-1.63%) |
Dec 12, 2003 | 9.727 | 9.746 | 9.696 | 9.737 | 8,935,446 | +0.02(+0.19%) |
Dec 11, 2003 | 9.620 | 9.777 | 9.620 | 9.719 | 12,554,237 | +0.08(+0.87%) |
Dec 10, 2003 | 9.640 | 9.664 | 9.526 | 9.635 | 12,629,763 | -0.00(-0.04%) |
Dec 09, 2003 | 9.772 | 9.732 | 9.614 | 9.638 | 13,247,434 | -0.13(-1.36%) |
Dec 08, 2003 | 9.685 | 9.797 | 9.683 | 9.772 | 7,818,076 | +0.07(+0.72%) |
Dec 05, 2003 | 9.707 | 9.739 | 9.654 | 9.702 | 8,238,736 | -0.02(-0.21%) |
Dec 04, 2003 | 9.717 | 9.749 | 9.674 | 9.722 | 9,574,779 | +0.03(+0.30%) |
Dec 03, 2003 | 9.744 | 9.784 | 9.673 | 9.693 | 12,684,212 | -0.07(-0.73%) |
Dec 02, 2003 | 9.864 | 9.864 | 9.741 | 9.765 | 14,392,321 | -0.10(-1.00%) |
Dec 01, 2003 | 9.867 | 9.883 | 9.794 | 9.864 | 10,277,344 | +0.07(+0.73%) |
Nov 28, 2003 | 9.777 | 9.821 | 9.777 | 9.792 | 3,360,891 | -0.01(-0.05%) |
Nov 26, 2003 | 9.796 | 9.813 | 9.729 | 9.797 | 9,991,634 | +0.04(+0.37%) |
Nov 25, 2003 | 9.705 | 9.811 | 9.642 | 9.761 | 10,624,820 | +0.08(+0.78%) |
Nov 24, 2003 | 9.736 | 9.751 | 9.650 | 9.686 | 13,288,709 | +0.04(+0.37%) |
Nov 21, 2003 | 9.626 | 9.690 | 9.614 | 9.650 | 14,587,575 | +0.02(+0.25%) |
Nov 20, 2003 | 9.608 | 9.753 | 9.580 | 9.626 | 12,802,769 | -0.01(-0.07%) |
Nov 19, 2003 | 9.493 | 9.654 | 9.488 | 9.633 | 8,811,034 | +0.04(+0.45%) |
Nov 18, 2003 | 9.685 | 9.693 | 9.573 | 9.591 | 9,905,570 | -0.07(-0.72%) |
Nov 17, 2003 | 9.613 | 9.661 | 9.567 | 9.661 | 8,191,899 | +0.00(+0.04%) |
Nov 14, 2003 | 9.763 | 9.763 | 9.623 | 9.657 | 8,535,570 | -0.11(-1.08%) |
Nov 13, 2003 | 9.690 | 9.797 | 9.616 | 9.763 | 12,394,404 | +0.07(+0.76%) |
Nov 12, 2003 | 9.582 | 9.714 | 9.531 | 9.690 | 17,323,770 | +0.14(+1.43%) |
Nov 11, 2003 | 9.481 | 9.603 | 9.481 | 9.553 | 10,099,361 | +0.07(+0.76%) |
Nov 10, 2003 | 9.442 | 9.500 | 9.418 | 9.481 | 9,479,640 | -0.02(-0.16%) |
Nov 07, 2003 | 9.548 | 9.584 | 9.379 | 9.497 | 12,260,331 | -0.03(-0.27%) |
Nov 06, 2003 | 9.512 | 9.548 | 9.345 | 9.522 | 11,627,145 | +0.01(+0.11%) |
Nov 05, 2003 | 9.702 | 9.533 | 9.420 | 9.512 | 14,494,193 | -0.05(-0.50%) |
Nov 04, 2003 | 9.702 | 9.715 | 9.505 | 9.560 | 20,520,964 | -0.16(-1.60%) |
Nov 03, 2003 | 9.620 | 9.693 | 9.620 | 9.715 | 13,596,131 | +0.10(+0.99%) |
Oct 31, 2003 | 9.445 | 9.686 | 9.430 | 9.620 | 21,967,720 | +0.20(+2.10%) |
Oct 30, 2003 | 9.384 | 9.437 | 9.338 | 9.421 | 10,424,297 | +0.05(+0.49%) |
Oct 29, 2003 | 9.379 | 9.386 | 9.293 | 9.375 | 10,221,724 | -0.00(-0.04%) |
Oct 28, 2003 | 9.292 | 9.380 | 9.258 | 9.379 | 15,856,874 | +0.08(+0.86%) |
Oct 27, 2003 | 9.428 | 9.459 | 9.228 | 9.299 | 17,233,022 | -0.10(-1.02%) |
Oct 24, 2003 | 9.377 | 9.394 | 9.269 | 9.394 | 13,092,870 | -0.04(-0.38%) |
Oct 23, 2003 | 9.348 | 9.433 | 9.297 | 9.430 | 14,379,733 | +0.08(+0.88%) |
Oct 22, 2003 | 9.389 | 9.421 | 9.322 | 9.348 | 14,967,545 | -0.13(-1.39%) |
Oct 21, 2003 | 9.285 | 9.529 | 9.285 | 9.480 | 19,129,068 | +0.02(+0.23%) |
Oct 20, 2003 | 9.394 | 9.457 | 9.360 | 9.457 | 13,338,767 | +0.06(+0.67%) |
Oct 17, 2003 | 9.404 | 9.410 | 9.362 | 9.394 | 14,175,697 | +0.01(+0.05%) |
Oct 16, 2003 | 9.387 | 9.421 | 9.369 | 9.389 | 11,822,692 | -0.01(-0.11%) |
Oct 15, 2003 | 9.442 | 9.442 | 9.363 | 9.399 | 11,542,252 | -0.02(-0.25%) |
Oct 14, 2003 | 9.456 | 9.551 | 9.360 | 9.423 | 11,496,878 | +0.02(+0.22%) |
Oct 13, 2003 | 9.317 | 9.428 | 9.333 | 9.403 | 11,904,072 | +0.09(+0.92%) |
Oct 10, 2003 | 9.261 | 9.333 | 9.252 | 9.317 | 12,541,942 | +0.06(+0.65%) |
Oct 09, 2003 | 9.304 | 9.304 | 9.218 | 9.258 | 14,535,468 | +0.01(+0.11%) |
Oct 08, 2003 | 9.249 | 9.249 | 9.206 | 9.247 | 15,326,438 | -0.00(-0.02%) |
Oct 07, 2003 | 9.111 | 9.249 | 9.088 | 9.249 | 15,013,797 | +0.14(+1.52%) |
Oct 06, 2003 | 9.092 | 9.143 | 9.037 | 9.111 | 8,124,277 | +0.02(+0.21%) |
Oct 03, 2003 | 9.121 | 9.193 | 9.066 | 9.092 | 19,847,440 | +0.05(+0.51%) |
Oct 02, 2003 | 8.984 | 9.058 | 8.971 | 9.046 | 14,502,682 | +0.01(+0.11%) |