Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.86 | 12.02 | 11.02 | 11.04 | 90,761 | -0.76(-6.48%) |
Dec 30, 2003 | 11.32 | 11.85 | 11.32 | 11.80 | 50,910 | +0.40(+3.48%) |
Dec 29, 2003 | 11.12 | 11.50 | 11.12 | 11.41 | 39,805 | +0.00(+0.00%) |
Dec 26, 2003 | 10.93 | 11.41 | 10.82 | 11.41 | 21,483 | +0.28(+2.52%) |
Dec 24, 2003 | 11.41 | 11.54 | 10.74 | 11.12 | 38,341 | -0.26(-2.29%) |
Dec 23, 2003 | 10.75 | 11.41 | 10.75 | 11.39 | 88,532 | +0.40(+3.61%) |
Dec 22, 2003 | 10.88 | 11.29 | 10.73 | 10.99 | 45,361 | +0.08(+0.71%) |
Dec 19, 2003 | 11.22 | 11.29 | 10.75 | 10.91 | 55,281 | +0.03(+0.26%) |
Dec 18, 2003 | 11.10 | 11.37 | 10.52 | 10.88 | 87,598 | -0.01(-0.08%) |
Dec 17, 2003 | 10.46 | 10.89 | 10.22 | 10.89 | 75,701 | +0.29(+2.74%) |
Dec 16, 2003 | 10.68 | 10.82 | 10.40 | 10.60 | 28,114 | -0.12(-1.08%) |
Dec 15, 2003 | 11.13 | 11.60 | 10.57 | 10.72 | 28,040 | -0.33(-2.98%) |
Dec 12, 2003 | 11.28 | 11.49 | 10.98 | 11.05 | 57,501 | +0.15(+1.33%) |
Dec 11, 2003 | 10.71 | 11.31 | 10.61 | 10.90 | 65,852 | +0.22(+2.08%) |
Dec 10, 2003 | 10.51 | 10.88 | 10.25 | 10.68 | 23,662 | +0.21(+2.03%) |
Dec 09, 2003 | 10.55 | 10.83 | 10.39 | 10.47 | 49,199 | -0.22(-2.08%) |
Dec 08, 2003 | 10.50 | 10.82 | 10.50 | 10.69 | 35,432 | +0.02(+0.18%) |
Dec 05, 2003 | 10.89 | 10.89 | 10.59 | 10.67 | 45,990 | -0.22(-2.04%) |
Dec 04, 2003 | 11.04 | 11.20 | 10.87 | 10.89 | 47,891 | -0.23(-2.09%) |
Dec 03, 2003 | 11.32 | 11.53 | 11.03 | 11.12 | 66,780 | -0.25(-2.21%) |
Dec 02, 2003 | 11.12 | 11.72 | 11.12 | 11.38 | 71,145 | +0.16(+1.47%) |
Dec 01, 2003 | 11.22 | 11.56 | 10.99 | 11.21 | 71,167 | +0.11(+0.96%) |
Nov 28, 2003 | 11.10 | 11.27 | 10.87 | 11.11 | 28,662 | +0.07(+0.61%) |
Nov 26, 2003 | 10.93 | 11.14 | 10.87 | 11.04 | 28,907 | +0.35(+3.26%) |
Nov 25, 2003 | 10.72 | 11.11 | 10.69 | 10.69 | 37,679 | -0.04(-0.36%) |
Nov 24, 2003 | 10.54 | 10.80 | 10.28 | 10.73 | 58,188 | +0.41(+3.94%) |
Nov 21, 2003 | 10.32 | 10.60 | 10.16 | 10.32 | 40,736 | +0.00(+0.00%) |
Nov 20, 2003 | 10.37 | 10.59 | 10.10 | 10.32 | 113,155 | +0.07(+0.66%) |
Nov 19, 2003 | 10.16 | 10.59 | 10.16 | 10.25 | 28,787 | +0.10(+0.95%) |
Nov 18, 2003 | 10.17 | 10.64 | 10.16 | 10.16 | 42,906 | -0.15(-1.42%) |
Nov 17, 2003 | 10.44 | 10.68 | 10.16 | 10.30 | 61,748 | -0.19(-1.83%) |
Nov 14, 2003 | 10.86 | 10.88 | 10.45 | 10.50 | 101,295 | -0.22(-2.08%) |
Nov 13, 2003 | 10.64 | 10.88 | 10.44 | 10.72 | 89,852 | +0.08(+0.73%) |
Nov 12, 2003 | 10.30 | 10.67 | 10.26 | 10.64 | 46,292 | +0.44(+4.27%) |
Nov 11, 2003 | 10.21 | 10.46 | 10.18 | 10.21 | 67,079 | -0.11(-1.03%) |
Nov 10, 2003 | 10.30 | 10.43 | 10.19 | 10.31 | 63,091 | -0.17(-1.66%) |
Nov 07, 2003 | 10.16 | 10.74 | 10.16 | 10.49 | 55,731 | +0.24(+2.36%) |
Nov 06, 2003 | 10.26 | 10.45 | 10.11 | 10.24 | 97,203 | +0.14(+1.34%) |
Nov 05, 2003 | 10.15 | 10.24 | 9.867 | 10.11 | 70,810 | -0.03(-0.29%) |
Nov 04, 2003 | 9.901 | 10.36 | 9.877 | 10.14 | 65,059 | +0.21(+2.14%) |
Nov 03, 2003 | 9.867 | 10.13 | 9.809 | 9.925 | 93,070 | +0.12(+1.18%) |
Oct 31, 2003 | 9.848 | 10.11 | 9.761 | 9.809 | 33,075 | -0.04(-0.39%) |
Oct 30, 2003 | 9.751 | 9.964 | 9.674 | 9.848 | 65,065 | +0.10(+0.99%) |
Oct 29, 2003 | 9.674 | 10.21 | 9.587 | 9.751 | 100,521 | +0.08(+0.80%) |
Oct 28, 2003 | 9.519 | 9.867 | 9.354 | 9.674 | 81,469 | +0.15(+1.53%) |
Oct 27, 2003 | 9.384 | 9.529 | 9.248 | 9.528 | 37,110 | +0.23(+2.49%) |
Oct 24, 2003 | 9.325 | 9.384 | 9.248 | 9.296 | 31,735 | -0.04(-0.41%) |
Oct 23, 2003 | 9.248 | 9.384 | 9.190 | 9.335 | 73,394 | +0.05(+0.52%) |
Oct 22, 2003 | 9.645 | 9.645 | 9.190 | 9.287 | 87,970 | -0.46(-4.76%) |
Oct 21, 2003 | 9.490 | 9.751 | 9.384 | 9.751 | 73,096 | +0.13(+1.40%) |
Oct 20, 2003 | 9.616 | 9.829 | 9.490 | 9.617 | 48,049 | -0.15(-1.57%) |
Oct 17, 2003 | 10.06 | 10.19 | 9.567 | 9.770 | 104,981 | -0.24(-2.42%) |
Oct 16, 2003 | 10.24 | 10.24 | 9.829 | 10.01 | 52,635 | -0.18(-1.80%) |
Oct 15, 2003 | 10.04 | 10.24 | 9.838 | 10.20 | 58,979 | +0.07(+0.67%) |
Oct 14, 2003 | 10.20 | 10.25 | 10.02 | 10.13 | 42,474 | -0.03(-0.29%) |
Oct 13, 2003 | 10.20 | 10.29 | 9.964 | 10.16 | 50,931 | -0.15(-1.41%) |
Oct 10, 2003 | 10.19 | 10.34 | 9.741 | 10.30 | 51,129 | +0.16(+1.62%) |
Oct 09, 2003 | 9.867 | 10.23 | 9.829 | 10.14 | 48,539 | +0.29(+2.95%) |
Oct 08, 2003 | 10.29 | 10.54 | 9.848 | 9.848 | 47,462 | -0.59(-5.65%) |
Oct 07, 2003 | 10.14 | 10.44 | 10.14 | 10.44 | 17,350 | +0.04(+0.37%) |
Oct 06, 2003 | 10.45 | 10.62 | 10.23 | 10.40 | 95,723 | -0.17(-1.64%) |
Oct 03, 2003 | 10.32 | 10.64 | 10.23 | 10.57 | 45,425 | +0.42(+4.19%) |
Oct 02, 2003 | 9.683 | 10.40 | 9.683 | 10.15 | 64,676 | +0.29(+2.94%) |