Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.11 | 12.11 | 11.93 | 11.97 | 228,147 | -0.14(-1.19%) |
Dec 30, 2003 | 12.29 | 12.29 | 11.89 | 12.11 | 270,611 | -0.26(-2.10%) |
Dec 29, 2003 | 11.66 | 12.43 | 11.66 | 12.37 | 273,954 | +0.76(+6.57%) |
Dec 26, 2003 | 11.53 | 11.66 | 11.52 | 11.61 | 87,603 | +0.08(+0.70%) |
Dec 24, 2003 | 11.48 | 11.57 | 11.34 | 11.53 | 112,568 | -0.04(-0.39%) |
Dec 23, 2003 | 11.51 | 11.63 | 11.48 | 11.57 | 331,130 | +0.00(+0.00%) |
Dec 22, 2003 | 11.37 | 11.57 | 11.24 | 11.57 | 308,728 | +0.21(+1.81%) |
Dec 19, 2003 | 11.19 | 11.57 | 10.90 | 11.37 | 288,666 | +0.18(+1.60%) |
Dec 18, 2003 | 10.90 | 11.50 | 10.86 | 11.19 | 209,422 | +0.08(+0.73%) |
Dec 17, 2003 | 11.09 | 11.11 | 10.96 | 11.11 | 167,738 | -0.11(-0.96%) |
Dec 16, 2003 | 10.82 | 11.21 | 10.80 | 11.22 | 163,280 | +0.22(+2.04%) |
Dec 15, 2003 | 10.95 | 11.05 | 10.86 | 10.99 | 227,032 | +0.13(+1.24%) |
Dec 12, 2003 | 10.77 | 10.89 | 10.73 | 10.86 | 285,880 | +0.29(+2.72%) |
Dec 11, 2003 | 10.23 | 11.11 | 10.23 | 10.57 | 484,603 | +0.50(+4.99%) |
Dec 10, 2003 | 9.241 | 10.32 | 9.241 | 10.07 | 674,187 | +1.10(+12.31%) |
Dec 09, 2003 | 9.591 | 9.591 | 8.963 | 8.963 | 161,385 | -0.25(-2.73%) |
Dec 08, 2003 | 9.098 | 9.636 | 8.963 | 9.215 | 288,332 | +0.22(+2.49%) |
Dec 05, 2003 | 9.152 | 9.152 | 8.972 | 8.990 | 151,577 | -0.21(-2.24%) |
Dec 04, 2003 | 9.026 | 9.286 | 9.017 | 9.197 | 235,948 | +0.17(+1.89%) |
Dec 03, 2003 | 8.909 | 9.071 | 8.883 | 9.026 | 127,280 | +0.14(+1.62%) |
Dec 02, 2003 | 8.981 | 8.999 | 8.802 | 8.883 | 117,584 | -0.13(-1.49%) |
Dec 01, 2003 | 8.981 | 9.053 | 8.883 | 9.017 | 132,296 | +0.02(+0.20%) |
Nov 28, 2003 | 8.892 | 9.008 | 8.892 | 8.999 | 47,702 | +0.11(+1.21%) |
Nov 26, 2003 | 8.838 | 9.134 | 8.838 | 8.892 | 200,617 | +0.10(+1.12%) |
Nov 25, 2003 | 8.425 | 8.748 | 8.416 | 8.793 | 132,296 | +0.27(+3.16%) |
Nov 24, 2003 | 8.255 | 8.524 | 8.255 | 8.524 | 106,996 | +0.36(+4.40%) |
Nov 21, 2003 | 8.174 | 8.281 | 8.075 | 8.165 | 161,720 | +0.10(+1.22%) |
Nov 20, 2003 | 8.353 | 8.353 | 7.985 | 8.066 | 162,054 | -0.22(-2.60%) |
Nov 19, 2003 | 8.075 | 8.371 | 7.976 | 8.281 | 107,107 | +0.16(+1.99%) |
Nov 18, 2003 | 8.299 | 8.344 | 8.030 | 8.120 | 74,228 | -0.18(-2.16%) |
Nov 17, 2003 | 8.237 | 8.380 | 8.237 | 8.299 | 157,373 | -0.13(-1.60%) |
Nov 14, 2003 | 8.551 | 8.721 | 8.434 | 8.434 | 72,556 | -0.05(-0.63%) |
Nov 13, 2003 | 8.452 | 8.569 | 8.299 | 8.488 | 95,739 | -0.08(-0.94%) |
Nov 12, 2003 | 8.362 | 8.586 | 8.344 | 8.569 | 150,686 | +0.22(+2.69%) |
Nov 11, 2003 | 8.344 | 8.389 | 8.317 | 8.344 | 55,392 | -0.09(-1.06%) |
Nov 10, 2003 | 8.425 | 8.497 | 8.371 | 8.434 | 149,460 | +0.06(+0.75%) |
Nov 07, 2003 | 8.299 | 8.407 | 8.237 | 8.371 | 179,552 | +0.17(+2.08%) |
Nov 06, 2003 | 7.851 | 8.255 | 7.851 | 8.201 | 227,143 | +0.35(+4.46%) |
Nov 05, 2003 | 8.030 | 8.066 | 7.851 | 7.851 | 75,900 | -0.17(-2.13%) |
Nov 04, 2003 | 8.030 | 8.066 | 7.923 | 8.021 | 62,246 | -0.06(-0.78%) |
Nov 03, 2003 | 8.075 | 8.075 | 7.869 | 8.084 | 82,810 | +0.24(+3.09%) |
Oct 31, 2003 | 8.228 | 8.228 | 7.842 | 7.842 | 82,587 | -0.36(-4.38%) |
Oct 30, 2003 | 8.210 | 8.389 | 8.093 | 8.201 | 205,298 | -0.01(-0.11%) |
Oct 29, 2003 | 7.869 | 8.255 | 7.869 | 8.210 | 135,082 | +0.31(+3.98%) |
Oct 28, 2003 | 7.734 | 7.914 | 7.734 | 7.896 | 93,733 | +0.21(+2.68%) |
Oct 27, 2003 | 7.537 | 7.761 | 7.537 | 7.689 | 71,219 | +0.32(+4.39%) |
Oct 24, 2003 | 7.671 | 7.671 | 7.312 | 7.366 | 105,547 | -0.35(-4.53%) |
Oct 23, 2003 | 7.402 | 7.788 | 7.402 | 7.716 | 122,153 | +0.30(+3.99%) |
Oct 22, 2003 | 7.788 | 7.788 | 7.420 | 7.420 | 133,299 | -0.42(-5.38%) |
Oct 21, 2003 | 8.102 | 8.102 | 7.833 | 7.842 | 438,795 | -0.29(-3.53%) |
Oct 20, 2003 | 7.994 | 8.210 | 7.985 | 8.129 | 72,668 | +0.14(+1.80%) |
Oct 17, 2003 | 8.389 | 8.407 | 7.743 | 7.985 | 207,750 | -0.31(-3.78%) |
Oct 16, 2003 | 8.102 | 8.371 | 8.102 | 8.299 | 144,667 | +0.15(+1.87%) |
Oct 15, 2003 | 8.255 | 8.255 | 8.048 | 8.147 | 52,049 | -0.09(-1.09%) |
Oct 14, 2003 | 8.416 | 8.416 | 8.192 | 8.237 | 151,355 | -0.20(-2.34%) |
Oct 13, 2003 | 8.210 | 8.560 | 8.210 | 8.434 | 65,423 | +0.26(+3.18%) |
Oct 10, 2003 | 8.156 | 8.165 | 7.851 | 8.174 | 78,352 | -0.05(-0.65%) |
Oct 09, 2003 | 8.201 | 8.407 | 8.165 | 8.228 | 87,603 | +0.15(+1.89%) |
Oct 08, 2003 | 8.183 | 8.210 | 8.039 | 8.075 | 83,367 | -0.13(-1.64%) |
Oct 07, 2003 | 8.084 | 8.120 | 7.779 | 8.210 | 117,472 | +0.13(+1.55%) |
Oct 06, 2003 | 8.210 | 8.246 | 8.147 | 8.084 | 73,671 | -0.13(-1.53%) |
Oct 03, 2003 | 8.075 | 8.353 | 8.075 | 8.210 | 251,441 | +0.33(+4.21%) |
Oct 02, 2003 | 7.806 | 7.940 | 7.806 | 7.878 | 145,113 | -0.06(-0.79%) |