Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.92 | 11.02 | 10.92 | 10.92 | 5,534 | -0.01(-0.07%) |
Dec 30, 2003 | 10.93 | 10.93 | 10.93 | 10.93 | 14,849 | +0.01(+0.07%) |
Dec 29, 2003 | 10.67 | 10.92 | 10.67 | 10.92 | 34,152 | +0.17(+1.59%) |
Dec 26, 2003 | 10.62 | 10.76 | 10.62 | 10.75 | 18,898 | -0.05(-0.48%) |
Dec 24, 2003 | 10.76 | 10.80 | 10.76 | 10.80 | 1,889 | +0.13(+1.25%) |
Dec 23, 2003 | 10.63 | 10.67 | 10.59 | 10.67 | 51,971 | +0.06(+0.56%) |
Dec 22, 2003 | 10.73 | 10.64 | 10.61 | 10.61 | 15,254 | -0.12(-1.10%) |
Dec 19, 2003 | 10.64 | 10.73 | 10.64 | 10.73 | 22,273 | -0.01(-0.14%) |
Dec 18, 2003 | 10.60 | 10.77 | 10.60 | 10.74 | 50,621 | +0.17(+1.61%) |
Dec 17, 2003 | 10.52 | 10.66 | 10.52 | 10.57 | 25,783 | -0.13(-1.25%) |
Dec 16, 2003 | 10.65 | 10.70 | 10.65 | 10.70 | 25,243 | +0.09(+0.84%) |
Dec 15, 2003 | 10.66 | 10.66 | 10.54 | 10.62 | 7,019 | +0.10(+0.92%) |
Dec 12, 2003 | 10.48 | 10.49 | 10.48 | 10.52 | 10,664 | -0.07(-0.63%) |
Dec 11, 2003 | 10.38 | 10.61 | 10.38 | 10.59 | 17,548 | +0.08(+0.78%) |
Dec 10, 2003 | 10.55 | 10.56 | 10.42 | 10.50 | 18,493 | -0.11(-1.05%) |
Dec 09, 2003 | 10.62 | 10.62 | 10.50 | 10.62 | 12,824 | +0.04(+0.42%) |
Dec 08, 2003 | 10.40 | 10.57 | 10.38 | 10.57 | 16,738 | +0.10(+0.92%) |
Dec 05, 2003 | 10.43 | 10.47 | 10.43 | 10.47 | 25,378 | -0.03(-0.28%) |
Dec 04, 2003 | 10.51 | 10.51 | 10.47 | 10.50 | 6,884 | +0.16(+1.50%) |
Dec 03, 2003 | 10.39 | 10.47 | 10.34 | 10.35 | 68,170 | -0.02(-0.21%) |
Dec 02, 2003 | 10.35 | 10.37 | 10.30 | 10.37 | 8,909 | +0.11(+1.08%) |
Dec 01, 2003 | 10.25 | 10.27 | 10.24 | 10.26 | 9,719 | +0.01(+0.07%) |
Nov 28, 2003 | 10.26 | 10.26 | 10.25 | 10.25 | 9,989 | +0.07(+0.73%) |
Nov 26, 2003 | 10.05 | 10.18 | 10.08 | 10.18 | 57,641 | +0.13(+1.25%) |
Nov 25, 2003 | 10.06 | 10.06 | 10.05 | 10.05 | 16,873 | +0.12(+1.19%) |
Nov 24, 2003 | 10.00 | 10.00 | 10.00 | 9.934 | 6,209 | +0.01(+0.07%) |
Nov 21, 2003 | 9.786 | 9.927 | 9.927 | 9.927 | 14,174 | +0.14(+1.44%) |
Nov 20, 2003 | 9.697 | 9.801 | 9.697 | 9.786 | 86,394 | -0.07(-0.75%) |
Nov 19, 2003 | 9.927 | 9.927 | 9.860 | 9.860 | 4,994 | -0.08(-0.82%) |
Nov 18, 2003 | 10.05 | 10.05 | 9.941 | 9.941 | 6,074 | +0.00(+0.00%) |
Nov 17, 2003 | 10.00 | 10.03 | 9.941 | 9.941 | 18,223 | -0.09(-0.89%) |
Nov 14, 2003 | 9.852 | 10.07 | 9.852 | 10.03 | 14,984 | +0.22(+2.27%) |
Nov 13, 2003 | 9.852 | 9.852 | 9.852 | 9.808 | 8,099 | +0.13(+1.30%) |
Nov 12, 2003 | 9.638 | 9.682 | 9.638 | 9.682 | 34,152 | +0.07(+0.77%) |
Nov 11, 2003 | 9.549 | 9.623 | 9.549 | 9.608 | 120,412 | +0.05(+0.54%) |
Nov 10, 2003 | 9.556 | 9.608 | 9.556 | 9.556 | 13,769 | -0.13(-1.30%) |
Nov 07, 2003 | 9.623 | 9.741 | 9.623 | 9.682 | 17,278 | +0.22(+2.35%) |
Nov 06, 2003 | 9.593 | 9.593 | 9.445 | 9.460 | 33,207 | -0.13(-1.31%) |
Nov 05, 2003 | 9.667 | 9.586 | 9.452 | 9.586 | 26,728 | -0.08(-0.84%) |
Nov 04, 2003 | 9.667 | 9.667 | 9.667 | 9.667 | 26,099 | -0.10(-1.06%) |
Nov 03, 2003 | 9.852 | 9.852 | 9.645 | 9.771 | 13,539 | -0.04(-0.38%) |
Oct 31, 2003 | 9.808 | 9.808 | 9.808 | 9.808 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.808 | 9.808 | 9.808 | 9.808 | 1,214 | +0.22(+2.32%) |
Oct 29, 2003 | 9.556 | 9.697 | 9.556 | 9.586 | 8,369 | -0.23(-2.34%) |
Oct 28, 2003 | 9.815 | 9.815 | 9.815 | 9.815 | 13,499 | +0.04(+0.45%) |
Oct 27, 2003 | 9.808 | 9.815 | 9.682 | 9.771 | 12,419 | +0.00(+0.00%) |
Oct 24, 2003 | 9.764 | 9.771 | 9.764 | 9.771 | 9,449 | +0.10(+1.07%) |
Oct 23, 2003 | 9.771 | 9.771 | 9.638 | 9.667 | 10,394 | -0.09(-0.91%) |
Oct 22, 2003 | 9.645 | 9.771 | 9.638 | 9.756 | 8,909 | -0.11(-1.13%) |
Oct 21, 2003 | 9.808 | 9.867 | 9.808 | 9.867 | 31,857 | +0.06(+0.60%) |
Oct 20, 2003 | 9.808 | 9.808 | 9.704 | 9.808 | 6,074 | +0.01(+0.08%) |
Oct 17, 2003 | 9.771 | 9.801 | 9.771 | 9.801 | 7,559 | +0.10(+1.07%) |
Oct 16, 2003 | 9.697 | 9.697 | 9.697 | 9.697 | 0 | +0.01(+0.15%) |
Oct 15, 2003 | 9.890 | 9.890 | 9.682 | 9.682 | 170,764 | -0.20(-2.02%) |
Oct 14, 2003 | 9.771 | 9.882 | 9.645 | 9.882 | 58,046 | +0.07(+0.68%) |
Oct 13, 2003 | 9.860 | 9.860 | 9.815 | 9.815 | 14,984 | -0.07(-0.67%) |
Oct 10, 2003 | 9.719 | 9.719 | 9.719 | 9.882 | 15,524 | +0.13(+1.37%) |
Oct 09, 2003 | 9.749 | 9.749 | 9.749 | 9.749 | 3,509 | +0.08(+0.84%) |
Oct 08, 2003 | 9.741 | 9.741 | 9.667 | 9.667 | 13,364 | +0.03(+0.31%) |
Oct 07, 2003 | 9.638 | 9.638 | 9.638 | 9.638 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 9.586 | 9.682 | 9.578 | 9.638 | 34,962 | +0.07(+0.70%) |
Oct 03, 2003 | 9.571 | 9.571 | 9.571 | 9.571 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.571 | 9.571 | 9.571 | 9.571 | 18,358 | +0.06(+0.62%) |