Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 9,900 | +0.00(+0.00%) |
Dec 30, 2003 | 12.00 | 12.00 | 12.00 | 12.00 | 11,025 | +0.15(+1.28%) |
Dec 29, 2003 | 11.93 | 11.98 | 11.84 | 11.85 | 4,275 | -0.06(-0.52%) |
Dec 26, 2003 | 11.91 | 11.91 | 11.91 | 11.91 | 2,475 | +0.13(+1.13%) |
Dec 24, 2003 | 11.78 | 11.78 | 11.78 | 11.78 | 900 | +0.05(+0.46%) |
Dec 23, 2003 | 11.72 | 11.84 | 11.67 | 11.72 | 8,325 | +0.04(+0.30%) |
Dec 22, 2003 | 11.68 | 11.73 | 11.68 | 11.69 | 10,575 | +0.03(+0.23%) |
Dec 19, 2003 | 11.38 | 11.66 | 11.38 | 11.66 | 5,400 | +0.19(+1.63%) |
Dec 18, 2003 | 11.42 | 11.48 | 11.42 | 11.48 | 3,150 | -0.08(-0.69%) |
Dec 17, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 225 | +0.02(+0.19%) |
Dec 16, 2003 | 11.51 | 11.53 | 11.49 | 11.53 | 4,050 | -0.11(-0.95%) |
Dec 15, 2003 | 11.29 | 11.64 | 11.61 | 11.64 | 3,375 | +0.36(+3.15%) |
Dec 12, 2003 | 11.38 | 11.38 | 11.29 | 11.29 | 2,475 | -0.15(-1.28%) |
Dec 11, 2003 | 11.29 | 11.44 | 11.25 | 11.44 | 9,450 | +0.17(+1.50%) |
Dec 10, 2003 | 11.17 | 11.22 | 11.17 | 11.27 | 2,925 | +0.07(+0.64%) |
Dec 09, 2003 | 11.11 | 11.20 | 11.11 | 11.20 | 4,500 | +0.04(+0.40%) |
Dec 08, 2003 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 11.11 | 11.15 | 11.11 | 11.15 | 2,700 | -0.00(-0.04%) |
Dec 04, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 11.18 | 11.18 | 11.12 | 11.16 | 45,450 | -0.07(-0.59%) |
Dec 02, 2003 | 10.94 | 11.22 | 11.22 | 11.22 | 6,075 | +0.28(+2.60%) |
Dec 01, 2003 | 10.94 | 10.94 | 10.94 | 10.94 | 1,800 | -0.06(-0.57%) |
Nov 28, 2003 | 11.00 | 11.00 | 11.00 | 11.00 | 225 | +0.11(+1.02%) |
Nov 26, 2003 | 10.89 | 10.89 | 10.89 | 10.89 | 6,750 | -0.13(-1.21%) |
Nov 25, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 10.84 | 11.02 | 10.84 | 11.02 | 2,475 | +0.17(+1.60%) |
Nov 21, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 2,250 | -0.24(-2.16%) |
Nov 18, 2003 | 11.09 | 11.09 | 11.09 | 11.09 | 450 | +0.00(+0.00%) |
Nov 17, 2003 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 11.09 | 11.09 | 11.08 | 11.09 | 1,575 | -0.02(-0.20%) |
Nov 13, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 675 | +0.06(+0.56%) |
Nov 12, 2003 | 11.07 | 11.07 | 11.05 | 11.05 | 450 | +0.03(+0.24%) |
Nov 11, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 1,125 | -0.09(-0.80%) |
Nov 10, 2003 | 11.11 | 11.11 | 11.11 | 11.11 | 675 | -0.00(-0.04%) |
Nov 07, 2003 | 11.09 | 11.12 | 11.02 | 11.12 | 13,500 | +0.14(+1.26%) |
Nov 06, 2003 | 10.76 | 11.02 | 10.76 | 10.98 | 9,225 | +0.31(+2.92%) |
Nov 05, 2003 | 10.47 | 10.61 | 10.31 | 10.67 | 6,300 | +0.36(+3.45%) |
Nov 04, 2003 | 10.47 | 10.47 | 10.31 | 10.31 | 6,075 | -0.13(-1.28%) |
Nov 03, 2003 | 10.44 | 10.44 | 10.44 | 10.44 | 7,425 | +0.00(+0.00%) |
Oct 31, 2003 | 10.44 | 10.44 | 10.44 | 10.44 | 4,050 | +0.11(+1.08%) |
Oct 30, 2003 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 10.49 | 10.49 | 10.33 | 10.33 | 18,000 | -0.04(-0.43%) |
Oct 28, 2003 | 10.33 | 10.44 | 10.33 | 10.38 | 15,975 | -0.02(-0.17%) |
Oct 27, 2003 | 10.42 | 10.44 | 10.40 | 10.40 | 4,950 | +0.04(+0.39%) |
Oct 24, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 675 | +0.02(+0.22%) |
Oct 23, 2003 | 10.32 | 10.33 | 10.32 | 10.33 | 1,350 | +0.02(+0.22%) |
Oct 22, 2003 | 10.27 | 10.36 | 10.27 | 10.31 | 5,400 | +0.09(+0.87%) |
Oct 21, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 4,500 | -0.04(-0.43%) |
Oct 17, 2003 | 10.27 | 10.29 | 10.27 | 10.27 | 2,925 | -0.04(-0.43%) |
Oct 16, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 225 | +0.04(+0.43%) |
Oct 15, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 450 | +0.00(+0.00%) |
Oct 13, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | -0.04(-0.43%) |
Oct 10, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 225 | +0.08(+0.74%) |
Oct 09, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | -0.03(-0.30%) |
Oct 08, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 10.22 | 10.27 | 10.22 | 10.27 | 4,275 | +0.04(+0.44%) |
Oct 06, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 4,950 | +0.00(+0.00%) |
Oct 03, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 1,800 | +0.00(+0.00%) |
Oct 02, 2003 | 10.22 | 10.33 | 10.22 | 10.22 | 2,025 | +0.09(+0.88%) |