Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.64 | 10.76 | 10.62 | 10.62 | 845,481 | -0.03(-0.25%) |
Dec 30, 2003 | 10.44 | 10.64 | 10.43 | 10.64 | 934,280 | +0.20(+1.93%) |
Dec 29, 2003 | 10.38 | 10.45 | 10.34 | 10.44 | 317,787 | +0.05(+0.51%) |
Dec 26, 2003 | 10.26 | 10.40 | 10.26 | 10.39 | 228,988 | +0.13(+1.29%) |
Dec 24, 2003 | 10.22 | 10.28 | 10.16 | 10.26 | 344,805 | -0.01(-0.10%) |
Dec 23, 2003 | 10.27 | 10.29 | 10.19 | 10.27 | 646,155 | +0.03(+0.31%) |
Dec 22, 2003 | 10.17 | 10.25 | 10.17 | 10.24 | 963,565 | +0.06(+0.63%) |
Dec 19, 2003 | 10.19 | 10.28 | 10.06 | 10.17 | 896,493 | +0.01(+0.10%) |
Dec 18, 2003 | 9.765 | 10.15 | 9.765 | 10.16 | 721,351 | +0.34(+3.50%) |
Dec 17, 2003 | 9.728 | 9.855 | 9.670 | 9.818 | 636,331 | -0.03(-0.27%) |
Dec 16, 2003 | 9.718 | 9.797 | 9.681 | 9.845 | 388,260 | +0.07(+0.76%) |
Dec 15, 2003 | 9.871 | 10.04 | 9.749 | 9.771 | 693,767 | -0.06(-0.65%) |
Dec 12, 2003 | 9.718 | 9.988 | 9.718 | 9.834 | 1,475,577 | +0.07(+0.70%) |
Dec 11, 2003 | 9.633 | 9.776 | 9.511 | 9.765 | 863,241 | +0.09(+0.93%) |
Dec 10, 2003 | 9.744 | 9.744 | 9.543 | 9.675 | 1,106,588 | -0.11(-1.08%) |
Dec 09, 2003 | 9.633 | 9.887 | 9.633 | 9.781 | 1,420,975 | +0.25(+2.61%) |
Dec 08, 2003 | 9.183 | 9.585 | 9.183 | 9.532 | 933,713 | +0.31(+3.33%) |
Dec 05, 2003 | 9.077 | 9.284 | 9.077 | 9.225 | 297,949 | +0.21(+2.29%) |
Dec 04, 2003 | 9.051 | 9.125 | 8.998 | 9.019 | 519,569 | -0.08(-0.93%) |
Dec 03, 2003 | 9.315 | 9.315 | 9.104 | 9.104 | 457,221 | -0.13(-1.43%) |
Dec 02, 2003 | 9.210 | 9.358 | 9.125 | 9.236 | 1,176,305 | +0.10(+1.04%) |
Dec 01, 2003 | 9.120 | 9.167 | 9.051 | 9.141 | 402,241 | +0.07(+0.82%) |
Nov 28, 2003 | 8.945 | 9.088 | 8.945 | 9.067 | 187,045 | +0.07(+0.76%) |
Nov 26, 2003 | 9.077 | 9.088 | 8.887 | 8.998 | 487,072 | -0.06(-0.70%) |
Nov 25, 2003 | 8.887 | 9.109 | 8.807 | 9.061 | 754,037 | +0.17(+1.97%) |
Nov 24, 2003 | 8.844 | 8.887 | 8.733 | 8.887 | 760,838 | +0.09(+1.02%) |
Nov 21, 2003 | 8.770 | 8.813 | 8.728 | 8.797 | 452,120 | +0.03(+0.30%) |
Nov 20, 2003 | 8.760 | 8.881 | 8.707 | 8.770 | 969,422 | -0.11(-1.19%) |
Nov 19, 2003 | 8.892 | 8.897 | 8.892 | 8.876 | 670,339 | +0.01(+0.06%) |
Nov 18, 2003 | 8.754 | 8.934 | 8.754 | 8.871 | 614,603 | +0.08(+0.96%) |
Nov 17, 2003 | 8.723 | 8.786 | 8.712 | 8.786 | 605,534 | -0.05(-0.54%) |
Nov 14, 2003 | 8.828 | 8.908 | 8.760 | 8.834 | 397,329 | -0.05(-0.54%) |
Nov 13, 2003 | 8.913 | 8.950 | 8.754 | 8.881 | 540,919 | -0.03(-0.36%) |
Nov 12, 2003 | 8.675 | 8.913 | 8.675 | 8.913 | 755,737 | +0.34(+3.95%) |
Nov 11, 2003 | 8.723 | 8.723 | 8.532 | 8.574 | 706,614 | -0.21(-2.41%) |
Nov 10, 2003 | 8.918 | 8.918 | 8.733 | 8.786 | 456,087 | -0.21(-2.30%) |
Nov 07, 2003 | 8.993 | 9.051 | 8.993 | 8.993 | 428,503 | -0.01(-0.06%) |
Nov 06, 2003 | 8.940 | 9.008 | 8.918 | 8.998 | 391,472 | +0.06(+0.71%) |
Nov 05, 2003 | 8.982 | 9.019 | 8.797 | 8.934 | 583,429 | -0.06(-0.65%) |
Nov 04, 2003 | 8.982 | 9.019 | 8.918 | 8.993 | 663,055 | +0.04(+0.41%) |
Nov 03, 2003 | 8.881 | 9.114 | 8.955 | 8.955 | 1,039,328 | +0.07(+0.83%) |
Oct 31, 2003 | 8.945 | 8.971 | 8.818 | 8.881 | 1,071,258 | -0.06(-0.71%) |
Oct 30, 2003 | 8.638 | 8.993 | 8.638 | 8.945 | 1,221,083 | +0.35(+4.06%) |
Oct 29, 2003 | 8.574 | 8.596 | 8.495 | 8.596 | 733,632 | +0.05(+0.62%) |
Oct 28, 2003 | 8.469 | 8.548 | 8.416 | 8.543 | 1,045,940 | +0.13(+1.57%) |
Oct 27, 2003 | 8.389 | 8.474 | 8.342 | 8.410 | 648,233 | +0.05(+0.63%) |
Oct 24, 2003 | 8.289 | 8.458 | 8.278 | 8.357 | 847,181 | -0.03(-0.32%) |
Oct 23, 2003 | 8.230 | 8.453 | 8.188 | 8.384 | 1,355,415 | +0.21(+2.52%) |
Oct 22, 2003 | 8.299 | 8.336 | 8.177 | 8.177 | 1,067,290 | -0.12(-1.47%) |
Oct 21, 2003 | 8.389 | 8.400 | 8.283 | 8.299 | 1,342,756 | -0.12(-1.38%) |
Oct 20, 2003 | 8.474 | 8.521 | 8.379 | 8.416 | 988,504 | +0.00(+0.00%) |
Oct 17, 2003 | 8.484 | 8.484 | 8.389 | 8.416 | 1,352,581 | -0.12(-1.36%) |
Oct 16, 2003 | 8.442 | 8.553 | 8.310 | 8.532 | 3,024,084 | +0.09(+1.07%) |
Oct 15, 2003 | 8.590 | 8.627 | 8.437 | 8.442 | 1,005,131 | -0.13(-1.48%) |
Oct 14, 2003 | 8.474 | 8.574 | 8.474 | 8.569 | 487,828 | +0.08(+0.94%) |
Oct 13, 2003 | 8.447 | 8.516 | 8.469 | 8.490 | 235,223 | +0.04(+0.50%) |
Oct 10, 2003 | 8.479 | 8.506 | 8.442 | 8.447 | 217,085 | -0.02(-0.25%) |
Oct 09, 2003 | 8.458 | 8.506 | 8.437 | 8.469 | 237,868 | +0.04(+0.50%) |
Oct 08, 2003 | 8.479 | 8.479 | 8.426 | 8.426 | 484,427 | -0.05(-0.62%) |
Oct 07, 2003 | 8.283 | 8.431 | 8.220 | 8.479 | 749,124 | +0.20(+2.36%) |
Oct 06, 2003 | 8.336 | 8.342 | 8.151 | 8.283 | 1,067,479 | -0.10(-1.14%) |
Oct 03, 2003 | 8.431 | 8.442 | 8.310 | 8.379 | 782,566 | +0.08(+0.96%) |
Oct 02, 2003 | 8.304 | 8.379 | 8.294 | 8.299 | 340,837 | +0.03(+0.32%) |