Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.06 | 10.06 | 10.06 | 10.06 | 3,108 | +0.03(+0.26%) |
Dec 30, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 10.00 | 10.04 | 10.00 | 10.04 | 9,015 | +0.03(+0.32%) |
Dec 26, 2003 | 9.843 | 10.00 | 9.843 | 10.00 | 1,088 | +0.19(+1.97%) |
Dec 24, 2003 | 9.875 | 9.875 | 9.811 | 9.811 | 4,041 | +0.03(+0.33%) |
Dec 23, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 9.779 | 9.779 | 9.779 | 9.779 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 9.714 | 9.779 | 9.714 | 9.779 | 3,108 | +0.01(+0.13%) |
Dec 17, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 9.766 | 9.766 | 9.766 | 9.766 | 621 | -0.05(-0.52%) |
Dec 11, 2003 | 9.740 | 9.875 | 9.740 | 9.817 | 5,906 | +0.16(+1.67%) |
Dec 10, 2003 | 9.657 | 9.657 | 9.650 | 9.657 | 3,885 | -0.03(-0.27%) |
Dec 09, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 777 | +0.06(+0.67%) |
Dec 08, 2003 | 9.676 | 9.682 | 9.618 | 9.618 | 3,575 | -0.07(-0.73%) |
Dec 05, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.689 | 9.689 | 9.689 | 9.689 | 932 | +0.01(+0.07%) |
Dec 03, 2003 | 9.682 | 9.682 | 9.682 | 9.682 | 466 | +0.03(+0.33%) |
Dec 02, 2003 | 9.618 | 9.650 | 9.618 | 9.650 | 777 | +0.23(+2.39%) |
Dec 01, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 1,865 | +0.00(+0.00%) |
Nov 28, 2003 | 9.457 | 9.489 | 9.425 | 9.425 | 621 | +0.03(+0.27%) |
Nov 26, 2003 | 9.361 | 9.425 | 9.361 | 9.399 | 3,264 | +0.04(+0.41%) |
Nov 25, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 7,616 | -0.22(-2.28%) |
Nov 24, 2003 | 9.496 | 9.586 | 9.393 | 9.579 | 11,502 | -0.03(-0.33%) |
Nov 21, 2003 | 9.592 | 9.611 | 9.592 | 9.611 | 3,419 | +0.02(+0.20%) |
Nov 20, 2003 | 9.592 | 9.592 | 9.592 | 9.592 | 0 | +0.17(+1.77%) |
Nov 19, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 1,865 | +0.03(+0.34%) |
Nov 14, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 1,709 | +0.02(+0.21%) |
Nov 12, 2003 | 9.373 | 9.373 | 9.373 | 9.373 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 9.393 | 9.418 | 9.393 | 9.373 | 7,461 | -0.02(-0.21%) |
Nov 10, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 466 | -0.06(-0.68%) |
Nov 07, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 9.425 | 9.457 | 9.425 | 9.457 | 9,326 | +0.03(+0.34%) |
Nov 05, 2003 | 9.277 | 9.425 | 9.425 | 9.425 | 10,103 | +0.15(+1.60%) |
Nov 04, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.277 | 9.277 | 9.277 | 9.277 | 2,176 | +0.01(+0.14%) |
Oct 31, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.271 | 9.277 | 9.264 | 9.264 | 777 | +0.01(+0.07%) |
Oct 28, 2003 | 9.200 | 9.258 | 9.238 | 9.258 | 7,305 | +0.06(+0.63%) |
Oct 27, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 310 | +0.03(+0.35%) |
Oct 24, 2003 | 9.168 | 9.168 | 9.168 | 9.168 | 310 | -0.05(-0.49%) |
Oct 23, 2003 | 9.213 | 9.213 | 9.213 | 9.213 | 2,953 | +0.05(+0.49%) |
Oct 22, 2003 | 9.200 | 9.200 | 9.168 | 9.168 | 1,243 | +0.01(+0.14%) |
Oct 21, 2003 | 9.155 | 9.155 | 9.155 | 9.155 | 777 | -0.10(-1.11%) |
Oct 20, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.258 | 9.258 | 9.258 | 9.258 | 2,642 | +0.02(+0.21%) |
Oct 16, 2003 | 9.238 | 9.238 | 9.238 | 9.238 | 0 | +0.02(+0.21%) |
Oct 15, 2003 | 9.200 | 9.225 | 9.200 | 9.219 | 3,264 | -0.03(-0.28%) |
Oct 14, 2003 | 9.264 | 9.264 | 9.245 | 9.245 | 1,709 | +0.05(+0.49%) |
Oct 13, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 2,953 | -0.04(-0.42%) |
Oct 09, 2003 | 9.251 | 9.251 | 9.238 | 9.238 | 5,284 | -0.03(-0.28%) |
Oct 08, 2003 | 9.264 | 9.264 | 9.264 | 9.264 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.219 | 9.219 | 9.219 | 9.264 | 8,393 | +0.13(+1.41%) |
Oct 06, 2003 | 9.135 | 9.135 | 9.135 | 9.135 | 466 | +0.13(+1.43%) |
Oct 03, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.007 | 9.007 | 9.007 | 9.007 | 0 | +0.00(+0.00%) |