Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.60 | 10.73 | 10.47 | 10.56 | 42,763 | -0.12(-1.12%) |
Dec 30, 2003 | 10.32 | 10.68 | 10.32 | 10.68 | 121,733 | +0.30(+2.90%) |
Dec 29, 2003 | 10.10 | 10.44 | 10.03 | 10.38 | 32,884 | +0.30(+2.98%) |
Dec 26, 2003 | 9.870 | 10.13 | 9.870 | 10.08 | 17,319 | -0.05(-0.51%) |
Dec 24, 2003 | 9.878 | 10.26 | 9.878 | 10.13 | 86,486 | -0.14(-1.34%) |
Dec 23, 2003 | 10.04 | 10.29 | 9.732 | 10.26 | 140,452 | +0.36(+3.64%) |
Dec 22, 2003 | 9.655 | 10.12 | 9.655 | 9.904 | 78,199 | -0.13(-1.28%) |
Dec 19, 2003 | 9.955 | 10.07 | 9.500 | 10.03 | 35,564 | +0.40(+4.19%) |
Dec 18, 2003 | 9.535 | 9.870 | 9.509 | 9.629 | 176,526 | -0.23(-2.35%) |
Dec 17, 2003 | 9.762 | 9.870 | 9.509 | 9.861 | 15,993 | -0.01(-0.09%) |
Dec 16, 2003 | 9.500 | 9.955 | 9.500 | 9.870 | 24,525 | +0.31(+3.23%) |
Dec 15, 2003 | 10.21 | 10.47 | 9.561 | 9.561 | 20,648 | -0.65(-6.39%) |
Dec 12, 2003 | 10.27 | 10.27 | 9.981 | 10.21 | 26,676 | +0.00(+0.00%) |
Dec 11, 2003 | 9.724 | 10.25 | 9.843 | 10.21 | 18,094 | +0.49(+5.03%) |
Dec 10, 2003 | 10.34 | 10.34 | 9.724 | 9.724 | 11,724 | -0.40(-3.98%) |
Dec 09, 2003 | 10.26 | 10.44 | 10.13 | 10.13 | 24,085 | -0.15(-1.50%) |
Dec 08, 2003 | 10.40 | 10.40 | 10.26 | 10.28 | 41,508 | +0.06(+0.59%) |
Dec 05, 2003 | 10.36 | 10.72 | 10.11 | 10.22 | 20,621 | -0.14(-1.33%) |
Dec 04, 2003 | 10.56 | 10.60 | 9.852 | 10.36 | 36,578 | -0.23(-2.19%) |
Dec 03, 2003 | 11.09 | 11.27 | 10.59 | 10.59 | 54,254 | -0.67(-5.95%) |
Dec 02, 2003 | 12.00 | 12.00 | 11.26 | 11.26 | 31,928 | -0.74(-6.15%) |
Dec 01, 2003 | 11.17 | 12.08 | 11.17 | 12.00 | 46,153 | +0.68(+5.99%) |
Nov 28, 2003 | 11.53 | 11.65 | 11.32 | 11.32 | 3,207 | -0.23(-2.00%) |
Nov 26, 2003 | 11.56 | 11.59 | 11.11 | 11.55 | 9,619 | +0.22(+1.96%) |
Nov 25, 2003 | 10.69 | 11.59 | 10.69 | 11.33 | 24,408 | +0.19(+1.69%) |
Nov 24, 2003 | 10.35 | 11.16 | 10.34 | 11.14 | 29,784 | +0.08(+0.70%) |
Nov 21, 2003 | 10.93 | 11.06 | 10.93 | 11.06 | 22,838 | +0.06(+0.55%) |
Nov 20, 2003 | 10.75 | 11.15 | 10.32 | 11.00 | 22,263 | +0.01(+0.08%) |
Nov 19, 2003 | 10.26 | 11.05 | 10.26 | 10.99 | 8,530 | +0.74(+7.20%) |
Nov 18, 2003 | 10.54 | 10.54 | 10.25 | 10.26 | 15,626 | +0.00(+0.00%) |
Nov 17, 2003 | 10.83 | 10.83 | 10.21 | 10.26 | 31,144 | -0.34(-3.24%) |
Nov 14, 2003 | 10.74 | 11.08 | 10.47 | 10.60 | 37,406 | -0.16(-1.51%) |
Nov 13, 2003 | 10.68 | 10.97 | 10.37 | 10.76 | 48,493 | +0.03(+0.32%) |
Nov 12, 2003 | 10.77 | 10.93 | 10.68 | 10.73 | 65,196 | +0.00(+0.00%) |
Nov 11, 2003 | 10.93 | 10.93 | 10.64 | 10.73 | 33,348 | -0.09(-0.79%) |
Nov 10, 2003 | 10.74 | 10.96 | 10.73 | 10.81 | 34,740 | -0.09(-0.79%) |
Nov 07, 2003 | 10.94 | 11.08 | 10.81 | 10.90 | 33,505 | -0.04(-0.39%) |
Nov 06, 2003 | 10.93 | 10.94 | 10.77 | 10.94 | 22,589 | +0.00(+0.00%) |
Nov 05, 2003 | 10.84 | 10.94 | 10.75 | 10.94 | 12,969 | +0.01(+0.08%) |
Nov 04, 2003 | 10.97 | 10.98 | 10.75 | 10.93 | 12,887 | +0.00(+0.00%) |
Nov 03, 2003 | 10.93 | 10.94 | 10.20 | 10.93 | 61,388 | +0.15(+1.43%) |
Oct 31, 2003 | 10.76 | 11.02 | 10.55 | 10.78 | 18,759 | +0.24(+2.28%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.54 | 10.54 | 3,728 | -0.06(-0.57%) |
Oct 29, 2003 | 10.08 | 10.60 | 9.750 | 10.60 | 20,110 | +0.56(+5.56%) |
Oct 28, 2003 | 9.771 | 10.08 | 9.689 | 10.04 | 26,100 | +0.43(+4.47%) |
Oct 27, 2003 | 8.634 | 9.809 | 8.634 | 9.611 | 20,973 | +0.93(+10.66%) |
Oct 24, 2003 | 8.822 | 8.925 | 8.617 | 8.685 | 12,700 | -0.32(-3.53%) |
Oct 23, 2003 | 8.651 | 9.252 | 8.608 | 9.003 | 15,846 | +0.33(+3.86%) |
Oct 22, 2003 | 9.063 | 9.187 | 8.668 | 8.668 | 32,392 | -0.42(-4.63%) |
Oct 21, 2003 | 9.535 | 9.535 | 9.011 | 9.089 | 18,389 | -0.39(-4.08%) |
Oct 20, 2003 | 9.698 | 9.818 | 9.432 | 9.475 | 22,991 | -0.27(-2.73%) |
Oct 17, 2003 | 9.732 | 10.05 | 9.698 | 9.741 | 29,272 | -0.14(-1.39%) |
Oct 16, 2003 | 9.767 | 9.955 | 9.767 | 9.878 | 14,025 | +0.16(+1.68%) |
Oct 15, 2003 | 10.08 | 10.08 | 9.689 | 9.715 | 12,403 | -0.32(-3.17%) |
Oct 14, 2003 | 9.432 | 10.05 | 9.432 | 10.03 | 27,855 | +0.60(+6.37%) |
Oct 13, 2003 | 8.998 | 9.483 | 8.934 | 9.432 | 29,822 | +0.54(+6.08%) |
Oct 10, 2003 | 9.312 | 9.475 | 8.814 | 8.891 | 27,968 | -0.51(-5.47%) |
Oct 09, 2003 | 8.917 | 9.423 | 8.788 | 9.406 | 35,459 | +0.63(+7.14%) |
Oct 08, 2003 | 8.788 | 9.054 | 8.762 | 8.780 | 54,126 | -0.62(-6.58%) |
Oct 07, 2003 | 9.586 | 9.621 | 9.106 | 9.397 | 48,485 | -0.22(-2.32%) |
Oct 06, 2003 | 8.599 | 9.621 | 8.599 | 9.621 | 23,033 | +0.76(+8.52%) |
Oct 03, 2003 | 9.011 | 9.089 | 8.591 | 8.865 | 27,073 | +0.09(+0.98%) |
Oct 02, 2003 | 8.977 | 9.003 | 8.617 | 8.780 | 35,771 | -0.17(-1.92%) |