Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.59 | 11.82 | 11.21 | 11.26 | 95,000 | -0.30(-2.60%) |
Dec 30, 2003 | 10.87 | 11.64 | 10.87 | 11.56 | 153,335 | +0.61(+5.57%) |
Dec 29, 2003 | 11.35 | 11.35 | 10.86 | 10.95 | 145,590 | -0.29(-2.58%) |
Dec 26, 2003 | 11.57 | 11.57 | 11.02 | 11.24 | 29,893 | -0.23(-2.01%) |
Dec 24, 2003 | 11.29 | 12.00 | 11.29 | 11.47 | 93,286 | +0.05(+0.44%) |
Dec 23, 2003 | 10.93 | 11.42 | 10.75 | 11.42 | 117,392 | +0.52(+4.77%) |
Dec 22, 2003 | 11.35 | 11.40 | 10.64 | 10.90 | 102,708 | -0.42(-3.71%) |
Dec 19, 2003 | 11.45 | 11.66 | 11.05 | 11.32 | 85,576 | -0.05(-0.44%) |
Dec 18, 2003 | 11.50 | 11.51 | 11.05 | 11.37 | 108,701 | -0.22(-1.90%) |
Dec 17, 2003 | 11.40 | 11.67 | 11.30 | 11.59 | 244,570 | +0.01(+0.09%) |
Dec 16, 2003 | 10.94 | 11.60 | 10.94 | 11.58 | 93,389 | +0.30(+2.65%) |
Dec 15, 2003 | 11.52 | 11.70 | 11.00 | 11.28 | 233,257 | -0.30(-2.59%) |
Dec 12, 2003 | 11.07 | 11.58 | 11.01 | 11.58 | 199,005 | +0.42(+3.76%) |
Dec 11, 2003 | 10.80 | 11.21 | 10.77 | 11.16 | 150,200 | +0.37(+3.43%) |
Dec 10, 2003 | 10.75 | 10.88 | 10.71 | 10.79 | 265,847 | +0.01(+0.09%) |
Dec 09, 2003 | 11.07 | 11.07 | 10.70 | 10.78 | 173,742 | -0.27(-2.44%) |
Dec 08, 2003 | 11.00 | 11.23 | 10.75 | 11.05 | 202,054 | +0.07(+0.64%) |
Dec 05, 2003 | 10.63 | 10.90 | 10.55 | 10.98 | 95,113 | +0.35(+3.29%) |
Dec 04, 2003 | 10.65 | 10.92 | 10.43 | 10.63 | 181,270 | -0.17(-1.57%) |
Dec 03, 2003 | 11.57 | 11.59 | 10.52 | 10.80 | 248,577 | -0.81(-6.98%) |
Dec 02, 2003 | 11.64 | 11.73 | 11.50 | 11.61 | 117,341 | -0.11(-0.95%) |
Dec 01, 2003 | 10.90 | 11.72 | 10.89 | 11.72 | 299,388 | +0.73(+6.64%) |
Nov 28, 2003 | 10.50 | 11.00 | 10.50 | 10.99 | 26,670 | +0.29(+2.72%) |
Nov 26, 2003 | 10.91 | 11.05 | 10.47 | 10.70 | 71,775 | -0.25(-2.28%) |
Nov 25, 2003 | 10.92 | 11.09 | 10.55 | 10.95 | 186,297 | -0.05(-0.45%) |
Nov 24, 2003 | 10.45 | 11.00 | 10.45 | 11.00 | 108,480 | +0.55(+5.26%) |
Nov 21, 2003 | 10.30 | 10.54 | 10.30 | 10.45 | 171,003 | +0.15(+1.46%) |
Nov 20, 2003 | 10.69 | 10.74 | 10.00 | 10.30 | 175,778 | -0.44(-4.10%) |
Nov 19, 2003 | 10.56 | 10.90 | 10.36 | 10.74 | 96,159 | +0.09(+0.85%) |
Nov 18, 2003 | 10.85 | 11.11 | 10.55 | 10.65 | 173,897 | -0.16(-1.48%) |
Nov 17, 2003 | 10.32 | 11.10 | 10.00 | 10.81 | 532,870 | +0.31(+2.95%) |
Nov 14, 2003 | 10.05 | 10.50 | 9.980 | 10.50 | 291,180 | +0.49(+4.90%) |
Nov 13, 2003 | 9.390 | 10.09 | 9.260 | 10.01 | 294,790 | +0.60(+6.39%) |
Nov 12, 2003 | 9.200 | 9.500 | 8.880 | 9.409 | 154,946 | +0.25(+2.72%) |
Nov 11, 2003 | 9.270 | 9.270 | 9.000 | 9.160 | 150,591 | -0.01(-0.11%) |
Nov 10, 2003 | 9.180 | 9.580 | 9.150 | 9.170 | 84,223 | -0.22(-2.34%) |
Nov 07, 2003 | 9.490 | 9.550 | 9.240 | 9.390 | 83,753 | -0.02(-0.21%) |
Nov 06, 2003 | 9.380 | 9.480 | 9.050 | 9.410 | 128,982 | +0.08(+0.86%) |
Nov 05, 2003 | 9.590 | 9.640 | 9.090 | 9.330 | 300,253 | -0.33(-3.42%) |
Nov 04, 2003 | 9.920 | 9.970 | 9.550 | 9.660 | 142,315 | -0.25(-2.52%) |
Nov 03, 2003 | 10.02 | 10.13 | 9.510 | 9.910 | 144,722 | +0.01(+0.10%) |
Oct 31, 2003 | 9.230 | 10.15 | 9.110 | 9.900 | 651,296 | +0.11(+1.12%) |
Oct 30, 2003 | 9.560 | 9.770 | 9.500 | 9.790 | 213,449 | +0.23(+2.41%) |
Oct 29, 2003 | 9.450 | 9.750 | 9.310 | 9.560 | 157,561 | -0.12(-1.24%) |
Oct 28, 2003 | 9.010 | 9.690 | 9.000 | 9.680 | 187,728 | +0.65(+7.20%) |
Oct 27, 2003 | 8.800 | 9.380 | 8.780 | 9.030 | 210,300 | +0.23(+2.61%) |
Oct 24, 2003 | 8.780 | 9.150 | 8.740 | 8.800 | 212,300 | -0.23(-2.55%) |
Oct 23, 2003 | 9.140 | 9.230 | 8.740 | 9.030 | 168,100 | -0.09(-0.99%) |
Oct 22, 2003 | 9.310 | 9.510 | 9.050 | 9.120 | 323,500 | -0.36(-3.80%) |
Oct 21, 2003 | 9.290 | 9.610 | 9.210 | 9.480 | 162,991 | +0.28(+3.04%) |
Oct 20, 2003 | 9.150 | 9.400 | 9.020 | 9.200 | 394,955 | +0.00(+0.00%) |
Oct 17, 2003 | 9.350 | 9.410 | 8.870 | 9.200 | 389,517 | -0.10(-1.08%) |
Oct 16, 2003 | 8.600 | 9.339 | 8.640 | 9.300 | 475,553 | +0.70(+8.14%) |
Oct 15, 2003 | 8.560 | 8.830 | 8.410 | 8.600 | 613,353 | +0.08(+0.94%) |
Oct 14, 2003 | 8.550 | 8.750 | 8.450 | 8.520 | 868,558 | +0.12(+1.43%) |
Oct 13, 2003 | 8.750 | 8.840 | 8.360 | 8.400 | 546,608 | -0.20(-2.33%) |
Oct 10, 2003 | 8.760 | 9.080 | 8.500 | 8.600 | 962,202 | -0.11(-1.26%) |
Oct 09, 2003 | 9.970 | 10.00 | 8.610 | 8.710 | 1,307,940 | -1.19(-12.02%) |
Oct 08, 2003 | 9.400 | 10.19 | 9.250 | 9.900 | 1,347,955 | +0.63(+6.80%) |
Oct 07, 2003 | 10.41 | 10.49 | 9.050 | 9.270 | 2,624,294 | -1.14(-10.95%) |
Oct 06, 2003 | 11.00 | 11.00 | 9.870 | 10.41 | 3,418,519 | -1.53(-12.81%) |
Oct 03, 2003 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 10.93 | 11.95 | 10.83 | 11.94 | 1,117,434 | +1.21(+11.28%) |