Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2003 | 12.10 | 12.24 | 12.10 | 12.24 | 2,700 | +0.14(+1.16%) |
Dec 29, 2003 | 11.90 | 12.23 | 12.05 | 12.10 | 11,900 | +0.20(+1.68%) |
Dec 26, 2003 | 11.82 | 11.99 | 11.75 | 11.90 | 8,900 | +0.20(+1.71%) |
Dec 24, 2003 | 11.60 | 11.70 | 11.59 | 11.70 | 6,900 | +0.29(+2.54%) |
Dec 23, 2003 | 11.30 | 11.62 | 11.30 | 11.41 | 4,200 | +0.09(+0.80%) |
Dec 22, 2003 | 11.65 | 11.65 | 11.27 | 11.32 | 8,900 | -0.37(-3.17%) |
Dec 19, 2003 | 11.58 | 11.60 | 11.49 | 11.69 | 2,700 | +0.09(+0.78%) |
Dec 18, 2003 | 11.45 | 11.60 | 11.15 | 11.60 | 8,500 | +0.15(+1.31%) |
Dec 17, 2003 | 10.99 | 11.40 | 10.99 | 11.45 | 20,600 | +0.52(+4.76%) |
Dec 16, 2003 | 11.00 | 11.30 | 11.00 | 10.93 | 9,900 | +0.02(+0.18%) |
Dec 15, 2003 | 11.03 | 11.03 | 10.91 | 10.91 | 4,600 | +0.26(+2.44%) |
Dec 12, 2003 | 10.55 | 10.74 | 10.50 | 10.65 | 19,600 | +0.19(+1.82%) |
Dec 11, 2003 | 11.03 | 11.04 | 9.470 | 10.46 | 60,700 | -0.63(-5.68%) |
Dec 10, 2003 | 11.75 | 11.75 | 11.01 | 11.09 | 15,000 | -0.90(-7.51%) |
Dec 09, 2003 | 12.00 | 12.00 | 11.85 | 11.99 | 4,000 | -0.20(-1.64%) |
Dec 08, 2003 | 12.15 | 12.19 | 12.00 | 12.19 | 17,600 | -0.17(-1.38%) |
Dec 05, 2003 | 12.49 | 12.49 | 12.36 | 12.36 | 1,600 | +0.21(+1.73%) |
Dec 04, 2003 | 12.46 | 12.46 | 12.12 | 12.15 | 55,100 | -0.45(-3.57%) |
Dec 03, 2003 | 12.60 | 12.60 | 12.60 | 12.60 | 4,700 | -0.01(-0.08%) |
Dec 02, 2003 | 12.61 | 12.61 | 12.61 | 12.61 | 1,300 | -0.10(-0.79%) |
Dec 01, 2003 | 12.79 | 12.79 | 12.61 | 12.71 | 2,700 | -0.07(-0.55%) |
Nov 28, 2003 | 12.60 | 12.79 | 12.60 | 12.78 | 3,200 | +0.23(+1.83%) |
Nov 26, 2003 | 12.72 | 12.72 | 12.44 | 12.55 | 7,900 | -0.06(-0.48%) |
Nov 25, 2003 | 12.71 | 12.94 | 12.61 | 12.61 | 7,900 | -0.04(-0.32%) |
Nov 24, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 400 | -0.06(-0.47%) |
Nov 21, 2003 | 13.01 | 12.98 | 12.59 | 12.71 | 4,300 | -0.30(-2.31%) |
Nov 20, 2003 | 13.18 | 13.18 | 13.01 | 13.01 | 1,400 | +0.01(+0.08%) |
Nov 19, 2003 | 13.20 | 13.20 | 13.00 | 13.00 | 1,700 | -0.25(-1.89%) |
Nov 18, 2003 | 12.99 | 13.25 | 12.99 | 13.25 | 12,700 | -0.07(-0.53%) |
Nov 17, 2003 | 13.32 | 13.32 | 13.25 | 13.32 | 7,400 | -0.11(-0.82%) |
Nov 14, 2003 | 13.44 | 13.44 | 12.99 | 13.43 | 18,600 | -0.01(-0.07%) |
Nov 13, 2003 | 12.97 | 13.50 | 12.97 | 13.44 | 20,000 | +0.59(+4.59%) |
Nov 12, 2003 | 12.56 | 12.95 | 12.35 | 12.85 | 6,600 | +0.67(+5.50%) |
Nov 11, 2003 | 12.22 | 12.22 | 12.22 | 12.18 | 5,500 | +0.02(+0.16%) |
Nov 10, 2003 | 12.20 | 12.25 | 12.16 | 12.16 | 6,200 | -0.14(-1.14%) |
Nov 07, 2003 | 12.39 | 12.30 | 12.15 | 12.30 | 4,500 | -0.09(-0.73%) |
Nov 06, 2003 | 12.75 | 12.75 | 12.03 | 12.39 | 82,500 | -0.51(-3.95%) |
Nov 05, 2003 | 12.60 | 12.60 | 12.89 | 12.90 | 7,000 | -0.04(-0.31%) |
Nov 04, 2003 | 12.60 | 12.60 | 12.60 | 12.94 | 21,775 | +0.40(+3.19%) |
Nov 03, 2003 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.06(+0.48%) |
Oct 31, 2003 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 12.40 | 12.55 | 12.40 | 12.48 | 9,700 | -0.22(-1.73%) |
Oct 29, 2003 | 12.02 | 12.79 | 12.02 | 12.70 | 58,300 | +0.68(+5.66%) |
Oct 28, 2003 | 11.92 | 12.02 | 11.92 | 12.02 | 4,900 | +0.11(+0.92%) |
Oct 27, 2003 | 12.08 | 12.08 | 11.75 | 11.91 | 32,400 | -0.16(-1.33%) |
Oct 24, 2003 | 11.99 | 12.10 | 11.99 | 12.07 | 13,800 | +0.15(+1.26%) |
Oct 23, 2003 | 12.15 | 12.15 | 11.90 | 11.92 | 6,400 | -0.33(-2.69%) |
Oct 22, 2003 | 11.99 | 12.35 | 11.99 | 12.25 | 4,300 | +0.29(+2.42%) |
Oct 21, 2003 | 11.92 | 12.00 | 11.92 | 11.96 | 1,000 | -0.19(-1.56%) |
Oct 20, 2003 | 12.40 | 12.40 | 12.15 | 12.15 | 4,300 | -0.35(-2.80%) |
Oct 17, 2003 | 12.35 | 12.51 | 12.24 | 12.50 | 10,400 | +0.10(+0.81%) |
Oct 16, 2003 | 12.32 | 12.40 | 12.32 | 12.40 | 3,100 | +0.15(+1.22%) |
Oct 15, 2003 | 12.25 | 12.25 | 12.15 | 12.25 | 17,000 | -0.11(-0.89%) |
Oct 14, 2003 | 12.25 | 12.36 | 12.00 | 12.36 | 12,500 | +0.05(+0.41%) |
Oct 13, 2003 | 12.02 | 12.31 | 12.02 | 12.31 | 4,900 | +0.31(+2.58%) |
Oct 10, 2003 | 11.60 | 12.00 | 11.59 | 12.00 | 12,600 | +0.50(+4.35%) |
Oct 09, 2003 | 11.50 | 11.50 | 11.50 | 11.50 | 4,500 | +0.00(+0.00%) |
Oct 08, 2003 | 11.27 | 11.50 | 11.27 | 11.50 | 11,900 | +0.10(+0.88%) |
Oct 07, 2003 | 11.15 | 11.31 | 11.15 | 11.40 | 10,100 | +0.45(+4.11%) |
Oct 06, 2003 | 11.10 | 11.10 | 10.95 | 10.95 | 900 | +0.06(+0.55%) |
Oct 03, 2003 | 10.80 | 10.90 | 10.80 | 10.89 | 10,100 | +0.12(+1.11%) |
Oct 02, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 2,500 | +0.07(+0.65%) |