Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.12 | 10.17 | 10.04 | 10.12 | 9,333,187 | -0.01(-0.08%) |
Dec 30, 2003 | 10.09 | 10.13 | 10.05 | 10.12 | 8,073,472 | +0.03(+0.27%) |
Dec 29, 2003 | 10.02 | 10.10 | 10.01 | 10.10 | 8,433,515 | +0.07(+0.70%) |
Dec 26, 2003 | 10.01 | 10.06 | 10.00 | 10.03 | 2,595,689 | +0.02(+0.17%) |
Dec 24, 2003 | 10.02 | 10.05 | 9.994 | 10.01 | 3,165,005 | -0.02(-0.15%) |
Dec 23, 2003 | 9.962 | 10.03 | 9.950 | 10.03 | 8,076,382 | +0.06(+0.64%) |
Dec 22, 2003 | 9.976 | 9.989 | 9.905 | 9.962 | 8,902,707 | -0.02(-0.15%) |
Dec 19, 2003 | 9.948 | 9.994 | 9.912 | 9.977 | 20,813,246 | +0.05(+0.50%) |
Dec 18, 2003 | 9.860 | 9.933 | 9.819 | 9.927 | 9,411,774 | +0.08(+0.86%) |
Dec 17, 2003 | 9.818 | 9.857 | 9.757 | 9.843 | 12,259,231 | +0.03(+0.26%) |
Dec 16, 2003 | 9.649 | 9.823 | 9.649 | 9.818 | 13,828,636 | +0.18(+1.91%) |
Dec 15, 2003 | 9.828 | 9.828 | 9.630 | 9.634 | 12,625,096 | -0.16(-1.63%) |
Dec 12, 2003 | 9.783 | 9.802 | 9.752 | 9.793 | 8,884,370 | +0.02(+0.19%) |
Dec 11, 2003 | 9.675 | 9.833 | 9.675 | 9.775 | 12,482,476 | +0.08(+0.87%) |
Dec 10, 2003 | 9.696 | 9.720 | 9.580 | 9.690 | 12,557,570 | -0.00(-0.04%) |
Dec 09, 2003 | 9.828 | 9.788 | 9.670 | 9.694 | 13,171,710 | -0.13(-1.36%) |
Dec 08, 2003 | 9.740 | 9.854 | 9.738 | 9.828 | 7,773,387 | +0.07(+0.72%) |
Dec 05, 2003 | 9.763 | 9.795 | 9.709 | 9.757 | 8,191,643 | -0.02(-0.21%) |
Dec 04, 2003 | 9.773 | 9.805 | 9.730 | 9.778 | 9,520,049 | +0.03(+0.30%) |
Dec 03, 2003 | 9.800 | 9.840 | 9.728 | 9.749 | 12,611,707 | -0.07(-0.73%) |
Dec 02, 2003 | 9.921 | 9.921 | 9.797 | 9.821 | 14,310,053 | -0.10(-1.00%) |
Dec 01, 2003 | 9.924 | 9.939 | 9.850 | 9.921 | 10,218,597 | +0.07(+0.73%) |
Nov 28, 2003 | 9.833 | 9.878 | 9.833 | 9.848 | 3,341,680 | -0.01(-0.05%) |
Nov 26, 2003 | 9.852 | 9.869 | 9.785 | 9.854 | 9,934,521 | +0.04(+0.37%) |
Nov 25, 2003 | 9.761 | 9.867 | 9.697 | 9.818 | 10,564,087 | +0.08(+0.78%) |
Nov 24, 2003 | 9.792 | 9.807 | 9.706 | 9.742 | 13,212,750 | +0.04(+0.37%) |
Nov 21, 2003 | 9.682 | 9.745 | 9.670 | 9.706 | 14,504,191 | +0.02(+0.25%) |
Nov 20, 2003 | 9.663 | 9.809 | 9.635 | 9.682 | 12,729,587 | -0.01(-0.07%) |
Nov 19, 2003 | 9.548 | 9.709 | 9.543 | 9.689 | 8,760,669 | +0.04(+0.45%) |
Nov 18, 2003 | 9.740 | 9.749 | 9.629 | 9.646 | 9,848,949 | -0.07(-0.72%) |
Nov 17, 2003 | 9.668 | 9.716 | 9.622 | 9.716 | 8,145,073 | +0.00(+0.04%) |
Nov 14, 2003 | 9.819 | 9.819 | 9.678 | 9.713 | 8,486,780 | -0.11(-1.08%) |
Nov 13, 2003 | 9.745 | 9.854 | 9.671 | 9.819 | 12,323,556 | +0.07(+0.76%) |
Nov 12, 2003 | 9.637 | 9.769 | 9.586 | 9.745 | 17,224,746 | +0.14(+1.43%) |
Nov 11, 2003 | 9.536 | 9.658 | 9.536 | 9.608 | 10,041,632 | +0.07(+0.76%) |
Nov 10, 2003 | 9.496 | 9.555 | 9.472 | 9.536 | 9,425,454 | -0.02(-0.16%) |
Nov 07, 2003 | 9.603 | 9.639 | 9.433 | 9.551 | 12,190,250 | -0.03(-0.27%) |
Nov 06, 2003 | 9.567 | 9.603 | 9.398 | 9.577 | 11,560,683 | +0.01(+0.11%) |
Nov 05, 2003 | 9.757 | 9.587 | 9.474 | 9.567 | 14,411,342 | -0.05(-0.50%) |
Nov 04, 2003 | 9.757 | 9.771 | 9.560 | 9.615 | 20,403,664 | -0.16(-1.60%) |
Nov 03, 2003 | 9.675 | 9.749 | 9.675 | 9.771 | 13,518,414 | +0.10(+0.99%) |
Oct 31, 2003 | 9.500 | 9.742 | 9.484 | 9.675 | 21,842,150 | +0.20(+2.10%) |
Oct 30, 2003 | 9.438 | 9.491 | 9.391 | 9.476 | 10,364,710 | +0.05(+0.49%) |
Oct 29, 2003 | 9.433 | 9.440 | 9.347 | 9.429 | 10,163,295 | -0.00(-0.04%) |
Oct 28, 2003 | 9.345 | 9.434 | 9.311 | 9.433 | 15,766,235 | +0.08(+0.86%) |
Oct 27, 2003 | 9.483 | 9.513 | 9.282 | 9.352 | 17,134,516 | -0.10(-1.02%) |
Oct 24, 2003 | 9.431 | 9.448 | 9.323 | 9.448 | 13,018,029 | -0.04(-0.38%) |
Oct 23, 2003 | 9.402 | 9.488 | 9.350 | 9.484 | 14,297,537 | +0.08(+0.88%) |
Oct 22, 2003 | 9.443 | 9.476 | 9.376 | 9.402 | 14,881,989 | -0.13(-1.39%) |
Oct 21, 2003 | 9.338 | 9.584 | 9.338 | 9.534 | 19,019,724 | +0.02(+0.23%) |
Oct 20, 2003 | 9.448 | 9.512 | 9.414 | 9.512 | 13,262,521 | +0.06(+0.67%) |
Oct 17, 2003 | 9.458 | 9.464 | 9.416 | 9.448 | 14,094,667 | +0.01(+0.05%) |
Oct 16, 2003 | 9.441 | 9.476 | 9.422 | 9.443 | 11,755,112 | -0.01(-0.11%) |
Oct 15, 2003 | 9.496 | 9.496 | 9.417 | 9.453 | 11,476,275 | -0.02(-0.25%) |
Oct 14, 2003 | 9.510 | 9.606 | 9.414 | 9.477 | 11,431,161 | +0.02(+0.22%) |
Oct 13, 2003 | 9.371 | 9.483 | 9.386 | 9.457 | 11,836,027 | +0.09(+0.92%) |
Oct 10, 2003 | 9.314 | 9.386 | 9.306 | 9.371 | 12,470,251 | +0.06(+0.65%) |
Oct 09, 2003 | 9.357 | 9.357 | 9.271 | 9.311 | 14,452,382 | +0.01(+0.11%) |
Oct 08, 2003 | 9.302 | 9.302 | 9.259 | 9.300 | 15,238,831 | -0.00(-0.02%) |
Oct 07, 2003 | 9.163 | 9.302 | 9.141 | 9.302 | 14,927,977 | +0.14(+1.52%) |
Oct 06, 2003 | 9.144 | 9.196 | 9.089 | 9.163 | 8,077,837 | +0.02(+0.21%) |
Oct 03, 2003 | 9.173 | 9.245 | 9.118 | 9.144 | 19,733,988 | +0.05(+0.51%) |
Oct 02, 2003 | 9.036 | 9.110 | 9.022 | 9.098 | 14,419,783 | +0.01(+0.11%) |