Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.43 | 10.81 | 10.43 | 10.78 | 178,723 | +0.34(+3.30%) |
Dec 30, 2003 | 10.56 | 10.58 | 10.32 | 10.43 | 244,795 | -0.15(-1.37%) |
Dec 29, 2003 | 10.69 | 10.69 | 10.52 | 10.58 | 150,462 | -0.04(-0.36%) |
Dec 26, 2003 | 10.63 | 10.66 | 10.57 | 10.62 | 90,277 | -0.05(-0.50%) |
Dec 24, 2003 | 10.70 | 10.78 | 10.67 | 10.67 | 87,006 | -0.18(-1.62%) |
Dec 23, 2003 | 11.01 | 11.01 | 10.72 | 10.85 | 107,024 | -0.01(-0.07%) |
Dec 22, 2003 | 10.89 | 10.92 | 10.71 | 10.85 | 103,492 | -0.11(-1.04%) |
Dec 19, 2003 | 11.15 | 11.15 | 10.85 | 10.97 | 79,287 | -0.11(-1.03%) |
Dec 18, 2003 | 10.85 | 11.08 | 10.78 | 11.08 | 131,621 | +0.23(+2.11%) |
Dec 17, 2003 | 10.56 | 10.85 | 10.56 | 10.85 | 271,486 | +0.24(+2.23%) |
Dec 16, 2003 | 11.27 | 11.27 | 10.25 | 10.62 | 555,010 | -0.70(-6.15%) |
Dec 15, 2003 | 11.62 | 11.63 | 11.26 | 11.31 | 290,850 | -0.05(-0.40%) |
Dec 12, 2003 | 11.92 | 12.17 | 11.01 | 11.36 | 398,136 | -0.03(-0.27%) |
Dec 11, 2003 | 11.44 | 11.61 | 11.12 | 11.39 | 280,514 | +0.10(+0.88%) |
Dec 10, 2003 | 11.45 | 11.45 | 11.18 | 11.29 | 159,097 | -0.15(-1.34%) |
Dec 09, 2003 | 11.27 | 11.61 | 11.17 | 11.44 | 310,999 | +0.06(+0.54%) |
Dec 08, 2003 | 11.31 | 11.38 | 11.11 | 11.38 | 143,528 | -0.06(-0.53%) |
Dec 05, 2003 | 11.46 | 11.62 | 11.09 | 11.44 | 123,771 | -0.18(-1.51%) |
Dec 04, 2003 | 11.65 | 11.78 | 11.47 | 11.62 | 203,320 | -0.04(-0.33%) |
Dec 03, 2003 | 11.63 | 11.77 | 11.53 | 11.66 | 145,883 | -0.02(-0.20%) |
Dec 02, 2003 | 12.04 | 12.14 | 11.62 | 11.68 | 228,310 | -0.36(-2.98%) |
Dec 01, 2003 | 11.55 | 12.02 | 11.55 | 12.04 | 209,208 | +0.42(+3.62%) |
Nov 28, 2003 | 11.40 | 11.77 | 11.39 | 11.62 | 131,360 | +0.18(+1.60%) |
Nov 26, 2003 | 11.65 | 11.65 | 11.40 | 11.43 | 276,196 | -0.30(-2.54%) |
Nov 25, 2003 | 12.15 | 12.15 | 11.58 | 11.73 | 197,694 | -0.32(-2.66%) |
Nov 24, 2003 | 12.03 | 12.15 | 12.01 | 12.05 | 156,873 | +0.15(+1.28%) |
Nov 21, 2003 | 11.87 | 11.95 | 11.66 | 11.90 | 329,839 | +0.22(+1.90%) |
Nov 20, 2003 | 10.70 | 11.70 | 11.35 | 11.68 | 960,735 | +0.98(+9.14%) |
Nov 19, 2003 | 11.19 | 11.19 | 10.64 | 10.70 | 299,354 | -0.15(-1.41%) |
Nov 18, 2003 | 10.32 | 11.31 | 10.21 | 10.85 | 769,975 | +0.61(+5.97%) |
Nov 17, 2003 | 0.7643 | 10.71 | 9.867 | 10.24 | 744,331 | -0.46(-4.28%) |
Nov 14, 2003 | 11.98 | 12.53 | 10.32 | 10.70 | 2,568,591 | -2.81(-20.81%) |
Nov 13, 2003 | 13.57 | 13.73 | 13.07 | 13.51 | 278,421 | +0.13(+0.97%) |
Nov 12, 2003 | 13.40 | 13.43 | 13.07 | 13.38 | 161,191 | +0.02(+0.11%) |
Nov 11, 2003 | 13.46 | 13.57 | 12.23 | 13.37 | 548,076 | -0.15(-1.13%) |
Nov 10, 2003 | 13.94 | 13.94 | 13.50 | 13.52 | 219,151 | -0.10(-0.73%) |
Nov 07, 2003 | 14.13 | 14.21 | 13.25 | 13.62 | 681,268 | -0.51(-3.62%) |
Nov 06, 2003 | 11.92 | 14.33 | 11.92 | 14.13 | 2,113,801 | +2.32(+19.60%) |
Nov 05, 2003 | 12.03 | 12.03 | 12.03 | 11.82 | 103,230 | -0.03(-0.26%) |
Nov 04, 2003 | 12.03 | 12.03 | 12.03 | 11.85 | 237,342 | +0.15(+1.31%) |
Nov 03, 2003 | 11.85 | 11.85 | 11.37 | 11.69 | 315,377 | -0.26(-2.17%) |
Oct 31, 2003 | 11.97 | 12.00 | 11.95 | 11.95 | 124,425 | +0.18(+1.56%) |
Oct 30, 2003 | 11.86 | 11.96 | 11.77 | 11.77 | 95,510 | -0.16(-1.35%) |
Oct 29, 2003 | 11.77 | 12.08 | 11.75 | 11.93 | 138,032 | +0.13(+1.10%) |
Oct 28, 2003 | 11.88 | 12.04 | 11.73 | 11.80 | 151,378 | +0.22(+1.91%) |
Oct 27, 2003 | 11.46 | 11.63 | 11.29 | 11.58 | 123,771 | +0.11(+1.00%) |
Oct 24, 2003 | 11.66 | 11.69 | 10.90 | 11.46 | 331,279 | +0.00(+0.00%) |
Oct 23, 2003 | 11.79 | 11.81 | 11.31 | 11.46 | 236,160 | -0.13(-1.12%) |
Oct 22, 2003 | 11.56 | 11.66 | 11.47 | 11.59 | 155,826 | -0.05(-0.46%) |
Oct 21, 2003 | 11.91 | 11.99 | 11.48 | 11.65 | 287,056 | -0.26(-2.18%) |
Oct 20, 2003 | 12.42 | 12.42 | 11.93 | 11.91 | 227,002 | -0.34(-2.75%) |
Oct 17, 2003 | 12.31 | 12.83 | 12.24 | 12.24 | 284,962 | -0.10(-0.81%) |
Oct 16, 2003 | 12.42 | 12.42 | 12.23 | 12.34 | 157,920 | -0.07(-0.55%) |
Oct 15, 2003 | 12.41 | 12.42 | 12.20 | 12.41 | 314,662 | +0.06(+0.49%) |
Oct 14, 2003 | 12.31 | 12.41 | 12.08 | 12.35 | 272,533 | +0.05(+0.44%) |
Oct 13, 2003 | 12.15 | 12.38 | 12.15 | 12.30 | 401,669 | +0.32(+2.68%) |
Oct 10, 2003 | 11.85 | 12.08 | 11.51 | 11.98 | 499,928 | +0.47(+4.12%) |
Oct 09, 2003 | 11.84 | 12.60 | 11.43 | 11.50 | 1,114,600 | -0.23(-1.95%) |
Oct 08, 2003 | 11.38 | 11.73 | 10.74 | 11.73 | 1,605,892 | +1.72(+17.18%) |
Oct 07, 2003 | 10.13 | 10.17 | 9.860 | 10.01 | 334,811 | -0.27(-2.60%) |
Oct 06, 2003 | 10.88 | 11.25 | 10.17 | 10.28 | 426,920 | -0.55(-5.08%) |
Oct 03, 2003 | 10.42 | 10.92 | 10.42 | 10.83 | 803,600 | +0.74(+7.35%) |
Oct 02, 2003 | 9.485 | 10.34 | 9.172 | 10.09 | 803,862 | +1.22(+13.79%) |