Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.49 | 11.60 | 11.11 | 11.15 | 126,500 | -0.34(-2.96%) |
Dec 30, 2003 | 11.49 | 11.51 | 11.31 | 11.49 | 154,706 | +0.00(+0.00%) |
Dec 29, 2003 | 11.40 | 11.50 | 11.37 | 11.49 | 44,655 | +0.24(+2.13%) |
Dec 26, 2003 | 11.18 | 11.30 | 11.18 | 11.25 | 59,558 | +0.04(+0.36%) |
Dec 24, 2003 | 11.25 | 11.37 | 11.18 | 11.21 | 32,891 | -0.07(-0.62%) |
Dec 23, 2003 | 10.93 | 11.30 | 10.93 | 11.28 | 75,029 | -0.04(-0.35%) |
Dec 22, 2003 | 11.48 | 11.48 | 11.06 | 11.32 | 60,185 | +0.03(+0.27%) |
Dec 19, 2003 | 11.64 | 11.64 | 11.17 | 11.29 | 71,959 | -0.21(-1.83%) |
Dec 18, 2003 | 11.20 | 11.50 | 11.19 | 11.50 | 50,039 | +0.30(+2.68%) |
Dec 17, 2003 | 11.30 | 11.39 | 10.97 | 11.20 | 47,430 | -0.14(-1.23%) |
Dec 16, 2003 | 11.08 | 11.36 | 11.05 | 11.34 | 92,072 | +0.09(+0.80%) |
Dec 15, 2003 | 11.47 | 11.47 | 11.12 | 11.25 | 104,033 | -0.15(-1.32%) |
Dec 12, 2003 | 11.29 | 11.47 | 11.18 | 11.40 | 136,406 | +0.10(+0.88%) |
Dec 11, 2003 | 11.03 | 11.39 | 11.02 | 11.30 | 203,900 | +0.29(+2.63%) |
Dec 10, 2003 | 11.18 | 11.18 | 10.98 | 11.01 | 47,552 | -0.17(-1.52%) |
Dec 09, 2003 | 11.10 | 11.27 | 11.05 | 11.18 | 90,390 | -0.01(-0.09%) |
Dec 08, 2003 | 11.11 | 11.31 | 10.96 | 11.19 | 96,489 | +0.08(+0.72%) |
Dec 05, 2003 | 11.23 | 11.18 | 11.06 | 11.11 | 256,970 | -0.12(-1.07%) |
Dec 04, 2003 | 10.83 | 11.40 | 10.70 | 11.23 | 132,253 | +0.38(+3.50%) |
Dec 03, 2003 | 11.34 | 11.39 | 10.85 | 10.85 | 64,641 | -0.35(-3.12%) |
Dec 02, 2003 | 11.15 | 11.40 | 11.01 | 11.20 | 329,523 | +0.19(+1.73%) |
Dec 01, 2003 | 11.24 | 11.25 | 10.99 | 11.01 | 111,617 | -0.25(-2.22%) |
Nov 28, 2003 | 10.76 | 11.26 | 10.76 | 11.26 | 48,051 | +0.51(+4.74%) |
Nov 26, 2003 | 11.10 | 11.29 | 10.65 | 10.75 | 191,814 | -0.35(-3.15%) |
Nov 25, 2003 | 11.39 | 11.40 | 10.96 | 11.10 | 159,349 | -0.25(-2.20%) |
Nov 24, 2003 | 10.00 | 11.50 | 10.00 | 11.35 | 306,586 | +1.50(+15.23%) |
Nov 21, 2003 | 9.890 | 9.900 | 9.751 | 9.850 | 343,101 | -0.04(-0.40%) |
Nov 20, 2003 | 9.690 | 9.900 | 9.500 | 9.890 | 81,733 | +0.19(+1.96%) |
Nov 19, 2003 | 9.864 | 9.990 | 9.700 | 9.700 | 116,074 | -0.15(-1.52%) |
Nov 18, 2003 | 10.21 | 10.30 | 9.850 | 9.850 | 45,577 | -0.20(-1.99%) |
Nov 17, 2003 | 10.00 | 10.31 | 10.00 | 10.05 | 77,426 | -0.16(-1.57%) |
Nov 14, 2003 | 10.83 | 10.84 | 10.20 | 10.21 | 99,971 | -0.39(-3.68%) |
Nov 13, 2003 | 11.30 | 11.30 | 10.60 | 10.60 | 150,463 | -0.66(-5.86%) |
Nov 12, 2003 | 11.13 | 11.60 | 10.77 | 11.26 | 219,325 | +0.15(+1.35%) |
Nov 11, 2003 | 10.70 | 11.15 | 10.55 | 11.11 | 309,463 | +0.35(+3.25%) |
Nov 10, 2003 | 10.84 | 10.97 | 10.71 | 10.76 | 51,244 | -0.08(-0.74%) |
Nov 07, 2003 | 10.73 | 11.07 | 10.73 | 10.84 | 72,820 | -0.04(-0.37%) |
Nov 06, 2003 | 10.75 | 10.93 | 10.43 | 10.88 | 119,675 | +0.28(+2.64%) |
Nov 05, 2003 | 10.84 | 10.92 | 10.54 | 10.60 | 385,532 | -0.32(-2.93%) |
Nov 04, 2003 | 10.55 | 11.10 | 10.50 | 10.92 | 110,729 | +0.04(+0.37%) |
Nov 03, 2003 | 10.28 | 10.98 | 10.28 | 10.88 | 133,633 | +0.60(+5.84%) |
Oct 31, 2003 | 10.49 | 10.49 | 10.19 | 10.28 | 59,927 | -0.11(-1.06%) |
Oct 30, 2003 | 10.20 | 10.45 | 10.12 | 10.39 | 188,396 | +0.19(+1.86%) |
Oct 29, 2003 | 10.40 | 10.49 | 9.970 | 10.20 | 172,064 | -0.26(-2.49%) |
Oct 28, 2003 | 9.800 | 10.46 | 9.710 | 10.46 | 71,432 | +0.66(+6.73%) |
Oct 27, 2003 | 9.560 | 9.889 | 9.560 | 9.800 | 264,600 | +0.29(+3.05%) |
Oct 24, 2003 | 9.700 | 9.730 | 9.500 | 9.510 | 44,800 | -0.09(-0.94%) |
Oct 23, 2003 | 9.631 | 9.790 | 9.550 | 9.600 | 363,300 | -0.06(-0.63%) |
Oct 22, 2003 | 9.810 | 9.810 | 9.600 | 9.661 | 136,100 | -0.34(-3.39%) |
Oct 21, 2003 | 9.840 | 10.00 | 9.670 | 10.00 | 83,956 | +0.32(+3.31%) |
Oct 20, 2003 | 9.830 | 10.00 | 9.560 | 9.680 | 61,610 | -0.22(-2.22%) |
Oct 17, 2003 | 9.810 | 9.990 | 9.780 | 9.900 | 86,827 | +0.12(+1.23%) |
Oct 16, 2003 | 9.780 | 9.820 | 9.740 | 9.780 | 60,669 | +0.00(+0.00%) |
Oct 15, 2003 | 9.800 | 9.860 | 9.660 | 9.780 | 52,820 | -0.02(-0.20%) |
Oct 14, 2003 | 9.460 | 9.800 | 9.300 | 9.800 | 83,486 | +0.34(+3.59%) |
Oct 13, 2003 | 9.210 | 9.500 | 9.210 | 9.460 | 46,382 | +0.30(+3.28%) |
Oct 10, 2003 | 9.330 | 9.330 | 9.160 | 9.160 | 75,636 | -0.23(-2.45%) |
Oct 09, 2003 | 9.200 | 9.390 | 9.200 | 9.390 | 81,360 | +0.19(+2.07%) |
Oct 08, 2003 | 9.539 | 9.640 | 9.140 | 9.200 | 98,660 | -0.25(-2.65%) |
Oct 07, 2003 | 9.415 | 9.580 | 9.320 | 9.450 | 54,488 | -0.16(-1.66%) |
Oct 06, 2003 | 9.380 | 9.610 | 9.360 | 9.610 | 65,371 | +0.29(+3.11%) |
Oct 03, 2003 | 9.230 | 9.400 | 9.030 | 9.320 | 90,405 | +0.15(+1.64%) |
Oct 02, 2003 | 9.200 | 9.250 | 9.000 | 9.170 | 72,992 | -0.14(-1.50%) |