Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.76 | 14.80 | 13.46 | 13.46 | 348,082 | -1.07(-7.37%) |
Dec 30, 2003 | 14.87 | 15.19 | 14.32 | 14.53 | 478,586 | -0.21(-1.41%) |
Dec 29, 2003 | 13.92 | 15.19 | 14.13 | 14.74 | 691,834 | +0.82(+5.89%) |
Dec 26, 2003 | 12.74 | 13.92 | 12.72 | 13.92 | 167,821 | +1.30(+10.27%) |
Dec 24, 2003 | 12.48 | 12.64 | 12.23 | 12.62 | 63,752 | -0.08(-0.64%) |
Dec 23, 2003 | 11.78 | 12.70 | 11.70 | 12.70 | 320,538 | +1.03(+8.79%) |
Dec 22, 2003 | 11.06 | 11.68 | 11.06 | 11.68 | 188,035 | +0.63(+5.71%) |
Dec 19, 2003 | 11.34 | 11.41 | 10.90 | 11.05 | 235,350 | -0.30(-2.62%) |
Dec 18, 2003 | 11.24 | 11.44 | 11.24 | 11.34 | 517,903 | +0.26(+2.36%) |
Dec 17, 2003 | 10.98 | 11.23 | 10.81 | 11.08 | 706,050 | +0.29(+2.67%) |
Dec 16, 2003 | 10.58 | 10.97 | 10.47 | 10.80 | 391,398 | +0.08(+0.76%) |
Dec 15, 2003 | 10.06 | 10.98 | 9.886 | 10.71 | 327,868 | +0.90(+9.17%) |
Dec 12, 2003 | 9.724 | 9.985 | 9.679 | 9.814 | 154,493 | +0.14(+1.40%) |
Dec 11, 2003 | 9.580 | 9.796 | 9.463 | 9.679 | 109,289 | +0.19(+1.99%) |
Dec 10, 2003 | 9.508 | 9.697 | 9.508 | 9.490 | 74,192 | -0.09(-0.94%) |
Dec 09, 2003 | 9.877 | 9.895 | 9.517 | 9.580 | 81,967 | -0.32(-3.27%) |
Dec 08, 2003 | 9.670 | 9.904 | 9.652 | 9.904 | 66,417 | +0.36(+3.77%) |
Dec 05, 2003 | 9.319 | 9.472 | 9.229 | 9.544 | 201,808 | +0.30(+3.21%) |
Dec 04, 2003 | 9.364 | 9.364 | 9.013 | 9.247 | 95,517 | +0.02(+0.20%) |
Dec 03, 2003 | 9.832 | 9.877 | 9.229 | 9.229 | 85,743 | -0.48(-4.92%) |
Dec 02, 2003 | 9.724 | 9.805 | 9.499 | 9.706 | 229,019 | +0.06(+0.65%) |
Dec 01, 2003 | 9.409 | 9.760 | 9.409 | 9.643 | 56,532 | +0.23(+2.39%) |
Nov 28, 2003 | 9.310 | 9.544 | 9.310 | 9.418 | 17,326 | +0.22(+2.35%) |
Nov 26, 2003 | 9.643 | 9.769 | 9.157 | 9.202 | 263,450 | -0.43(-4.49%) |
Nov 25, 2003 | 9.238 | 9.742 | 9.211 | 9.634 | 82,855 | +0.30(+3.18%) |
Nov 24, 2003 | 8.869 | 9.364 | 8.733 | 9.337 | 127,060 | +0.64(+7.35%) |
Nov 21, 2003 | 8.733 | 8.779 | 8.598 | 8.697 | 35,097 | -0.09(-1.02%) |
Nov 20, 2003 | 8.553 | 8.869 | 8.463 | 8.788 | 120,285 | +0.01(+0.10%) |
Nov 19, 2003 | 8.715 | 8.806 | 8.634 | 8.779 | 86,187 | +0.06(+0.72%) |
Nov 18, 2003 | 8.733 | 8.905 | 8.526 | 8.715 | 80,301 | +0.07(+0.83%) |
Nov 17, 2003 | 8.797 | 8.905 | 8.553 | 8.643 | 107,956 | -0.35(-3.90%) |
Nov 14, 2003 | 8.887 | 9.130 | 8.598 | 8.995 | 756,808 | +0.02(+0.20%) |
Nov 13, 2003 | 9.094 | 9.139 | 8.959 | 8.977 | 63,974 | -0.05(-0.60%) |
Nov 12, 2003 | 9.004 | 9.256 | 8.959 | 9.031 | 154,271 | +0.03(+0.30%) |
Nov 11, 2003 | 9.022 | 9.184 | 8.923 | 9.004 | 129,059 | -0.03(-0.30%) |
Nov 10, 2003 | 9.049 | 9.301 | 9.013 | 9.031 | 114,842 | +0.02(+0.20%) |
Nov 07, 2003 | 9.319 | 9.409 | 8.815 | 9.013 | 178,484 | -0.30(-3.19%) |
Nov 06, 2003 | 9.229 | 9.364 | 9.049 | 9.310 | 173,930 | +0.10(+1.08%) |
Nov 05, 2003 | 9.436 | 9.499 | 9.004 | 9.211 | 130,392 | -0.23(-2.39%) |
Nov 04, 2003 | 9.445 | 9.724 | 9.400 | 9.436 | 103,470 | +0.03(+0.29%) |
Nov 03, 2003 | 9.796 | 9.976 | 9.391 | 9.409 | 609,875 | -0.41(-4.13%) |
Oct 31, 2003 | 10.40 | 10.40 | 9.643 | 9.814 | 192,145 | -0.46(-4.47%) |
Oct 30, 2003 | 10.17 | 10.53 | 10.20 | 10.27 | 128,837 | +0.11(+1.06%) |
Oct 29, 2003 | 9.544 | 10.17 | 9.544 | 10.17 | 73,415 | +0.71(+7.52%) |
Oct 28, 2003 | 9.229 | 9.454 | 9.184 | 9.454 | 60,753 | +0.23(+2.44%) |
Oct 27, 2003 | 8.842 | 9.229 | 8.842 | 9.229 | 46,981 | +0.48(+5.45%) |
Oct 24, 2003 | 8.688 | 8.914 | 8.553 | 8.752 | 44,759 | +0.02(+0.21%) |
Oct 23, 2003 | 8.733 | 9.094 | 8.508 | 8.733 | 111,177 | -0.05(-0.51%) |
Oct 22, 2003 | 8.923 | 9.022 | 8.697 | 8.779 | 95,628 | -0.18(-2.01%) |
Oct 21, 2003 | 9.094 | 9.274 | 8.932 | 8.959 | 32,431 | -0.14(-1.49%) |
Oct 20, 2003 | 9.049 | 9.139 | 8.932 | 9.094 | 37,984 | +0.17(+1.92%) |
Oct 17, 2003 | 9.310 | 9.409 | 8.923 | 8.923 | 56,866 | -0.24(-2.65%) |
Oct 16, 2003 | 9.058 | 9.229 | 9.058 | 9.166 | 24,656 | +0.02(+0.20%) |
Oct 15, 2003 | 9.409 | 9.418 | 9.067 | 9.148 | 44,315 | -0.21(-2.21%) |
Oct 14, 2003 | 8.896 | 9.391 | 8.896 | 9.355 | 36,763 | +0.41(+4.63%) |
Oct 13, 2003 | 8.688 | 8.941 | 8.688 | 8.941 | 117,286 | +0.48(+5.64%) |
Oct 10, 2003 | 8.742 | 8.742 | 8.373 | 8.463 | 44,648 | -0.37(-4.18%) |
Oct 09, 2003 | 8.752 | 9.157 | 8.752 | 8.833 | 58,309 | +0.23(+2.62%) |
Oct 08, 2003 | 9.085 | 9.085 | 8.553 | 8.607 | 43,204 | -0.53(-5.81%) |
Oct 07, 2003 | 8.634 | 9.175 | 8.508 | 9.139 | 142,276 | +0.55(+6.39%) |
Oct 06, 2003 | 8.733 | 8.733 | 8.508 | 8.589 | 34,652 | -0.14(-1.65%) |
Oct 03, 2003 | 8.328 | 8.779 | 8.328 | 8.733 | 113,287 | +0.66(+8.14%) |
Oct 02, 2003 | 8.175 | 8.418 | 8.076 | 8.076 | 62,752 | -0.21(-2.50%) |