Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.69 | 15.23 | 14.65 | 14.78 | 61,247 | +0.29(+1.97%) |
Dec 30, 2003 | 13.85 | 15.04 | 13.85 | 14.49 | 101,262 | +0.82(+5.96%) |
Dec 29, 2003 | 12.82 | 13.67 | 12.70 | 13.67 | 131,850 | +0.94(+7.37%) |
Dec 26, 2003 | 12.73 | 12.82 | 12.50 | 12.74 | 19,782 | +0.06(+0.45%) |
Dec 24, 2003 | 12.65 | 12.69 | 12.34 | 12.68 | 12,772 | -0.06(-0.45%) |
Dec 23, 2003 | 13.02 | 13.67 | 12.65 | 12.74 | 59,948 | -0.29(-2.26%) |
Dec 22, 2003 | 12.94 | 13.18 | 12.34 | 13.03 | 46,348 | +0.53(+4.25%) |
Dec 19, 2003 | 12.66 | 12.97 | 12.33 | 12.50 | 61,066 | +0.25(+2.07%) |
Dec 18, 2003 | 12.65 | 12.80 | 12.14 | 12.25 | 21,964 | -0.31(-2.47%) |
Dec 17, 2003 | 12.16 | 12.56 | 12.09 | 12.56 | 43,615 | +0.60(+4.98%) |
Dec 16, 2003 | 11.71 | 12.16 | 11.71 | 11.96 | 55,393 | +0.45(+3.90%) |
Dec 15, 2003 | 12.15 | 12.15 | 11.06 | 11.51 | 4,376 | -0.33(-2.76%) |
Dec 12, 2003 | 11.52 | 12.04 | 11.51 | 11.84 | 39,404 | +0.33(+2.84%) |
Dec 11, 2003 | 11.43 | 11.51 | 11.38 | 11.51 | 2,694 | +0.23(+2.02%) |
Dec 10, 2003 | 11.67 | 11.67 | 10.74 | 11.28 | 11,808 | -0.35(-3.02%) |
Dec 09, 2003 | 11.67 | 11.69 | 11.02 | 11.63 | 5,542 | +0.02(+0.14%) |
Dec 08, 2003 | 11.50 | 11.80 | 11.50 | 11.62 | 25,836 | +0.19(+1.64%) |
Dec 05, 2003 | 11.28 | 11.36 | 11.36 | 11.43 | 734 | +0.15(+1.31%) |
Dec 04, 2003 | 11.22 | 11.43 | 11.22 | 11.28 | 8,790 | +0.12(+1.09%) |
Dec 03, 2003 | 11.00 | 11.16 | 11.00 | 11.16 | 5,940 | +0.15(+1.33%) |
Dec 02, 2003 | 10.69 | 11.02 | 10.69 | 11.01 | 6,105 | +0.33(+3.13%) |
Dec 01, 2003 | 10.57 | 10.69 | 10.42 | 10.68 | 6,063 | +0.07(+0.62%) |
Nov 28, 2003 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.49 | 10.61 | 10.48 | 10.61 | 4,005 | +0.00(+0.00%) |
Nov 25, 2003 | 10.64 | 10.65 | 10.61 | 10.61 | 2,168 | +0.00(+0.00%) |
Nov 24, 2003 | 10.61 | 10.61 | 10.49 | 10.61 | 4,731 | +0.00(+0.00%) |
Nov 21, 2003 | 10.65 | 10.61 | 10.61 | 10.61 | 918 | -0.04(-0.38%) |
Nov 20, 2003 | 10.48 | 10.65 | 10.48 | 10.65 | 1,592 | +0.17(+1.64%) |
Nov 19, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 10.61 | 10.69 | 10.46 | 10.48 | 15,242 | -0.01(-0.08%) |
Nov 17, 2003 | 10.64 | 10.65 | 10.38 | 10.49 | 9,432 | -0.25(-2.28%) |
Nov 14, 2003 | 10.82 | 10.82 | 10.64 | 10.74 | 8,942 | +0.13(+1.23%) |
Nov 13, 2003 | 10.82 | 10.82 | 10.26 | 10.60 | 7,104 | -0.05(-0.46%) |
Nov 12, 2003 | 10.91 | 10.96 | 10.29 | 10.65 | 20,046 | -0.60(-5.30%) |
Nov 11, 2003 | 10.36 | 12.25 | 10.34 | 11.25 | 33,069 | +0.89(+8.59%) |
Nov 10, 2003 | 10.37 | 10.74 | 10.36 | 10.36 | 16,688 | +0.03(+0.32%) |
Nov 07, 2003 | 10.08 | 10.43 | 9.886 | 10.33 | 17,118 | +0.45(+4.55%) |
Nov 06, 2003 | 9.878 | 9.878 | 9.837 | 9.878 | 3,444 | +0.15(+1.51%) |
Nov 05, 2003 | 9.617 | 9.870 | 9.617 | 9.731 | 2,082 | +0.11(+1.18%) |
Nov 04, 2003 | 9.641 | 9.666 | 9.617 | 9.618 | 54,413 | -0.07(-0.75%) |
Nov 03, 2003 | 9.886 | 9.886 | 9.690 | 9.690 | 2,982 | +0.05(+0.51%) |
Oct 31, 2003 | 9.723 | 9.837 | 9.641 | 9.641 | 15,066 | -0.14(-1.42%) |
Oct 30, 2003 | 9.339 | 9.780 | 9.429 | 9.780 | 6,002 | +0.44(+4.72%) |
Oct 29, 2003 | 9.347 | 9.347 | 9.339 | 9.339 | 6,982 | +0.02(+0.25%) |
Oct 28, 2003 | 9.119 | 9.788 | 9.119 | 9.316 | 13,841 | +0.19(+2.07%) |
Oct 27, 2003 | 9.120 | 9.274 | 9.119 | 9.127 | 12,249 | -0.03(-0.35%) |
Oct 24, 2003 | 9.119 | 9.217 | 9.111 | 9.159 | 6,247 | -0.06(-0.63%) |
Oct 23, 2003 | 9.347 | 9.413 | 9.111 | 9.217 | 18,496 | -0.02(-0.18%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.200 | 9.233 | 36,625 | -0.46(-4.72%) |
Oct 21, 2003 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.715 | 9.715 | 9.690 | 9.690 | 2,082 | -0.11(-1.08%) |
Oct 17, 2003 | 9.747 | 9.796 | 9.641 | 9.796 | 2,572 | +0.16(+1.61%) |
Oct 16, 2003 | 9.731 | 9.723 | 9.641 | 9.641 | 4,654 | -0.09(-0.92%) |
Oct 15, 2003 | 9.731 | 9.731 | 9.609 | 9.731 | 16,659 | +0.03(+0.34%) |
Oct 14, 2003 | 9.698 | 9.698 | 9.698 | 9.698 | 122 | -0.02(-0.17%) |
Oct 13, 2003 | 9.756 | 9.796 | 9.674 | 9.715 | 9,309 | -0.04(-0.42%) |
Oct 10, 2003 | 9.747 | 9.772 | 9.747 | 9.756 | 3,674 | -0.02(-0.23%) |
Oct 09, 2003 | 9.837 | 9.837 | 9.560 | 9.778 | 5,634 | -0.03(-0.35%) |
Oct 08, 2003 | 9.780 | 9.878 | 9.780 | 9.813 | 17,026 | +0.02(+0.17%) |
Oct 07, 2003 | 9.747 | 9.796 | 9.601 | 9.796 | 12,371 | +0.07(+0.67%) |
Oct 06, 2003 | 9.731 | 9.951 | 9.641 | 9.731 | 31,113 | -0.06(-0.58%) |
Oct 03, 2003 | 9.788 | 9.837 | 9.756 | 9.788 | 15,924 | -0.01(-0.08%) |
Oct 02, 2003 | 9.738 | 9.796 | 9.658 | 9.796 | 13,229 | +0.04(+0.42%) |