Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.160 | 9.210 | 9.070 | 9.130 | 3,800 | -0.04(-0.44%) |
Dec 30, 2003 | 9.270 | 9.270 | 9.160 | 9.170 | 900 | -0.02(-0.22%) |
Dec 29, 2003 | 9.060 | 9.220 | 9.190 | 9.190 | 1,300 | +0.13(+1.43%) |
Dec 26, 2003 | 9.000 | 9.060 | 9.000 | 9.060 | 300 | +0.11(+1.23%) |
Dec 24, 2003 | 9.010 | 9.010 | 8.950 | 8.950 | 500 | -0.10(-1.10%) |
Dec 23, 2003 | 9.080 | 9.080 | 9.050 | 9.050 | 300 | -0.05(-0.55%) |
Dec 22, 2003 | 9.100 | 9.100 | 9.100 | 9.100 | 700 | -0.05(-0.55%) |
Dec 19, 2003 | 9.480 | 9.480 | 9.000 | 9.150 | 5,800 | -0.36(-3.79%) |
Dec 18, 2003 | 9.670 | 9.670 | 9.510 | 9.510 | 3,300 | -0.16(-1.65%) |
Dec 17, 2003 | 9.600 | 9.670 | 9.600 | 9.670 | 1,000 | +0.19(+2.00%) |
Dec 16, 2003 | 9.650 | 9.650 | 9.480 | 9.480 | 2,300 | -0.27(-2.77%) |
Dec 15, 2003 | 9.850 | 9.850 | 9.700 | 9.750 | 1,500 | -0.17(-1.71%) |
Dec 12, 2003 | 9.920 | 9.920 | 9.920 | 9.920 | 1,600 | -0.03(-0.30%) |
Dec 11, 2003 | 9.900 | 9.950 | 9.810 | 9.950 | 2,600 | -0.10(-1.00%) |
Dec 10, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | -0.01(-0.10%) |
Dec 09, 2003 | 10.05 | 10.12 | 10.05 | 10.06 | 7,700 | -0.10(-0.98%) |
Dec 08, 2003 | 10.19 | 10.19 | 10.07 | 10.16 | 2,600 | -0.12(-1.17%) |
Dec 05, 2003 | 10.46 | 10.46 | 10.38 | 10.28 | 1,800 | -0.26(-2.47%) |
Dec 04, 2003 | 10.65 | 10.65 | 10.65 | 10.54 | 6,800 | -0.57(-5.13%) |
Dec 03, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 11.23 | 11.23 | 11.11 | 11.11 | 1,300 | -0.39(-3.39%) |
Dec 01, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 11.48 | 11.51 | 11.48 | 11.50 | 1,600 | -0.01(-0.09%) |
Nov 26, 2003 | 11.61 | 11.61 | 11.51 | 11.51 | 3,400 | -0.12(-1.03%) |
Nov 25, 2003 | 11.61 | 11.63 | 11.61 | 11.63 | 1,700 | -0.15(-1.27%) |
Nov 24, 2003 | 11.83 | 11.85 | 11.78 | 11.78 | 2,000 | -0.12(-1.01%) |
Nov 21, 2003 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 12.35 | 12.55 | 11.90 | 11.90 | 43,900 | -0.25(-2.06%) |
Nov 19, 2003 | 11.40 | 12.15 | 11.40 | 12.15 | 5,700 | +0.90(+8.00%) |
Nov 18, 2003 | 10.85 | 11.00 | 10.80 | 11.25 | 11,200 | +0.43(+3.97%) |
Nov 17, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 2,800 | +0.00(+0.00%) |
Nov 14, 2003 | 10.85 | 10.90 | 10.82 | 10.82 | 2,900 | -0.05(-0.46%) |
Nov 13, 2003 | 10.87 | 10.87 | 10.87 | 10.87 | 1,100 | -0.06(-0.55%) |
Nov 12, 2003 | 10.93 | 10.93 | 10.93 | 10.93 | 200 | +0.03(+0.28%) |
Nov 11, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.05(-0.46%) |
Nov 10, 2003 | 11.00 | 11.00 | 10.98 | 10.95 | 400 | -0.14(-1.26%) |
Nov 07, 2003 | 11.13 | 11.13 | 11.09 | 11.09 | 300 | +0.05(+0.45%) |
Nov 06, 2003 | 11.03 | 11.04 | 10.95 | 11.04 | 900 | +0.05(+0.45%) |
Nov 05, 2003 | 10.95 | 10.99 | 10.95 | 10.99 | 1,100 | -0.01(-0.09%) |
Nov 04, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 700 | -0.03(-0.27%) |
Nov 03, 2003 | 11.03 | 11.03 | 11.03 | 11.03 | 800 | +0.02(+0.18%) |
Oct 31, 2003 | 10.90 | 11.01 | 10.90 | 11.01 | 6,000 | +0.12(+1.10%) |
Oct 30, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 10.63 | 10.90 | 10.63 | 10.89 | 9,100 | +0.33(+3.13%) |
Oct 28, 2003 | 10.51 | 10.56 | 10.51 | 10.56 | 1,000 | +0.10(+0.96%) |
Oct 27, 2003 | 10.51 | 10.51 | 10.45 | 10.46 | 5,600 | -0.05(-0.48%) |
Oct 24, 2003 | 10.54 | 10.54 | 10.50 | 10.51 | 1,500 | -0.09(-0.85%) |
Oct 23, 2003 | 10.55 | 10.60 | 10.55 | 10.60 | 900 | +0.10(+0.95%) |
Oct 22, 2003 | 10.50 | 10.51 | 10.50 | 10.50 | 1,200 | -0.05(-0.47%) |
Oct 21, 2003 | 10.61 | 10.66 | 10.49 | 10.55 | 21,800 | +0.05(+0.48%) |
Oct 20, 2003 | 10.70 | 10.70 | 10.50 | 10.50 | 4,800 | -0.22(-2.05%) |
Oct 17, 2003 | 10.72 | 10.73 | 10.72 | 10.72 | 600 | -0.03(-0.28%) |
Oct 16, 2003 | 10.67 | 10.67 | 10.66 | 10.75 | 3,600 | +0.04(+0.37%) |
Oct 15, 2003 | 10.70 | 10.71 | 10.70 | 10.71 | 1,400 | -0.01(-0.09%) |
Oct 14, 2003 | 10.80 | 10.80 | 10.70 | 10.72 | 4,200 | -0.02(-0.19%) |
Oct 13, 2003 | 10.75 | 10.76 | 10.66 | 10.74 | 3,500 | +0.19(+1.80%) |
Oct 10, 2003 | 10.56 | 10.56 | 10.56 | 10.55 | 600 | -0.05(-0.47%) |
Oct 09, 2003 | 10.60 | 10.63 | 10.60 | 10.60 | 3,600 | +0.00(+0.00%) |
Oct 08, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 1,200 | -0.19(-1.76%) |
Oct 07, 2003 | 10.71 | 10.79 | 10.71 | 10.79 | 300 | +0.25(+2.37%) |
Oct 06, 2003 | 10.64 | 10.64 | 10.64 | 10.54 | 800 | -0.09(-0.85%) |
Oct 03, 2003 | 10.66 | 10.66 | 10.63 | 10.63 | 1,200 | +0.06(+0.57%) |
Oct 02, 2003 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |