Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.00 | 10.00 | 9.761 | 9.889 | 5,400 | -0.10(-1.01%) |
Dec 30, 2003 | 9.760 | 10.00 | 9.760 | 9.990 | 7,606 | -0.01(-0.10%) |
Dec 29, 2003 | 9.900 | 10.00 | 9.900 | 10.00 | 3,186 | +0.00(+0.00%) |
Dec 26, 2003 | 10.04 | 10.20 | 9.850 | 10.00 | 19,379 | +0.00(+0.00%) |
Dec 24, 2003 | 9.950 | 10.00 | 9.950 | 10.00 | 2,993 | +0.00(+0.00%) |
Dec 23, 2003 | 10.03 | 10.03 | 9.760 | 10.00 | 7,845 | +0.01(+0.10%) |
Dec 22, 2003 | 9.900 | 10.00 | 9.410 | 9.990 | 17,499 | +0.00(+0.00%) |
Dec 19, 2003 | 9.880 | 10.00 | 9.790 | 9.990 | 13,605 | -0.01(-0.10%) |
Dec 18, 2003 | 10.49 | 10.49 | 9.390 | 10.00 | 11,678 | -0.06(-0.60%) |
Dec 17, 2003 | 10.52 | 10.52 | 10.06 | 10.06 | 1,900 | +0.05(+0.50%) |
Dec 16, 2003 | 10.02 | 10.58 | 10.01 | 10.01 | 2,159 | -0.10(-0.99%) |
Dec 15, 2003 | 10.50 | 10.75 | 10.11 | 10.11 | 3,037 | -0.09(-0.88%) |
Dec 12, 2003 | 10.11 | 10.50 | 10.11 | 10.20 | 8,092 | -0.24(-2.30%) |
Dec 11, 2003 | 10.45 | 10.45 | 10.01 | 10.44 | 6,400 | -0.01(-0.11%) |
Dec 10, 2003 | 10.75 | 10.89 | 10.45 | 10.45 | 4,475 | -0.24(-2.24%) |
Dec 09, 2003 | 10.80 | 10.99 | 10.69 | 10.69 | 1,940 | -0.30(-2.73%) |
Dec 08, 2003 | 11.00 | 11.00 | 10.99 | 10.99 | 1,216 | +0.01(+0.09%) |
Dec 05, 2003 | 11.00 | 10.98 | 10.98 | 10.98 | 1,909 | -0.02(-0.18%) |
Dec 04, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 11,145 | +0.25(+2.33%) |
Dec 03, 2003 | 10.81 | 10.99 | 10.70 | 10.75 | 6,810 | -0.24(-2.18%) |
Dec 02, 2003 | 10.90 | 10.99 | 10.90 | 10.99 | 1,186 | +0.01(+0.09%) |
Dec 01, 2003 | 10.95 | 10.98 | 10.90 | 10.98 | 1,974 | +0.20(+1.86%) |
Nov 28, 2003 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | -0.17(-1.55%) |
Nov 26, 2003 | 10.99 | 10.99 | 10.95 | 10.95 | 500 | -0.05(-0.45%) |
Nov 25, 2003 | 10.75 | 11.00 | 10.75 | 11.00 | 1,400 | +0.01(+0.09%) |
Nov 24, 2003 | 11.00 | 11.00 | 10.85 | 10.99 | 900 | +0.14(+1.29%) |
Nov 21, 2003 | 10.99 | 10.85 | 10.80 | 10.85 | 1,900 | -0.14(-1.27%) |
Nov 20, 2003 | 10.80 | 10.99 | 10.80 | 10.99 | 1,510 | +0.03(+0.27%) |
Nov 19, 2003 | 10.96 | 10.96 | 10.96 | 10.96 | 200 | +0.11(+1.01%) |
Nov 18, 2003 | 10.80 | 11.25 | 10.80 | 10.85 | 10,845 | -0.14(-1.27%) |
Nov 17, 2003 | 11.49 | 11.49 | 10.80 | 10.99 | 13,005 | -0.40(-3.51%) |
Nov 14, 2003 | 10.75 | 11.39 | 10.75 | 11.39 | 3,781 | +0.40(+3.64%) |
Nov 13, 2003 | 11.00 | 11.00 | 10.77 | 10.99 | 1,757 | -0.04(-0.36%) |
Nov 12, 2003 | 11.26 | 11.38 | 11.03 | 11.03 | 2,200 | -0.36(-3.16%) |
Nov 11, 2003 | 11.00 | 11.39 | 11.00 | 11.39 | 1,715 | +0.04(+0.35%) |
Nov 10, 2003 | 11.25 | 11.35 | 10.90 | 11.35 | 6,386 | -0.05(-0.44%) |
Nov 07, 2003 | 11.49 | 11.49 | 11.39 | 11.40 | 6,797 | +0.15(+1.33%) |
Nov 06, 2003 | 10.85 | 11.25 | 10.85 | 11.25 | 7,275 | +0.11(+0.99%) |
Nov 05, 2003 | 10.80 | 11.14 | 10.75 | 11.14 | 5,436 | +0.34(+3.15%) |
Nov 04, 2003 | 10.90 | 10.90 | 10.80 | 10.80 | 1,440 | -0.15(-1.37%) |
Nov 03, 2003 | 10.89 | 11.15 | 10.88 | 10.95 | 2,481 | +0.20(+1.86%) |
Oct 31, 2003 | 11.15 | 11.15 | 10.75 | 10.75 | 3,800 | -0.23(-2.09%) |
Oct 30, 2003 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 11.24 | 11.59 | 10.98 | 10.98 | 10,800 | -0.02(-0.18%) |
Oct 28, 2003 | 10.75 | 11.64 | 10.75 | 11.00 | 5,700 | +0.30(+2.80%) |
Oct 27, 2003 | 10.90 | 10.91 | 10.50 | 10.70 | 7,600 | -0.50(-4.46%) |
Oct 24, 2003 | 11.24 | 11.60 | 11.00 | 11.20 | 7,600 | -0.39(-3.36%) |
Oct 23, 2003 | 11.15 | 11.59 | 11.00 | 11.59 | 1,900 | +0.11(+0.96%) |
Oct 22, 2003 | 11.00 | 11.48 | 11.00 | 11.48 | 400 | +0.00(+0.00%) |
Oct 21, 2003 | 11.17 | 11.48 | 11.00 | 11.48 | 1,400 | +0.19(+1.68%) |
Oct 20, 2003 | 11.60 | 11.60 | 11.29 | 11.29 | 8,000 | -0.40(-3.42%) |
Oct 17, 2003 | 11.95 | 11.95 | 11.50 | 11.69 | 7,009 | -0.11(-0.93%) |
Oct 16, 2003 | 11.82 | 11.82 | 11.82 | 11.80 | 5,300 | +0.25(+2.16%) |
Oct 15, 2003 | 12.00 | 12.00 | 11.55 | 11.55 | 4,000 | -0.35(-2.93%) |
Oct 14, 2003 | 12.00 | 12.00 | 11.57 | 11.90 | 5,607 | -0.07(-0.58%) |
Oct 13, 2003 | 11.25 | 12.00 | 11.25 | 11.97 | 16,597 | +0.69(+6.12%) |
Oct 10, 2003 | 10.92 | 11.40 | 10.92 | 11.28 | 19,415 | +0.18(+1.62%) |
Oct 09, 2003 | 11.16 | 11.16 | 10.93 | 11.10 | 4,300 | +0.02(+0.18%) |
Oct 08, 2003 | 10.79 | 11.12 | 10.79 | 11.08 | 5,950 | +0.03(+0.27%) |
Oct 07, 2003 | 10.91 | 11.05 | 10.75 | 11.05 | 5,900 | -0.11(-0.99%) |
Oct 06, 2003 | 11.02 | 11.23 | 10.79 | 11.16 | 3,602 | +0.09(+0.81%) |
Oct 03, 2003 | 11.70 | 11.70 | 11.07 | 11.07 | 10,497 | -0.28(-2.47%) |
Oct 02, 2003 | 11.70 | 11.70 | 11.25 | 11.35 | 10,246 | -0.33(-2.83%) |