Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.65 | 11.70 | 11.39 | 11.40 | 89,600 | -0.29(-2.52%) |
Dec 30, 2003 | 11.79 | 11.88 | 11.61 | 11.70 | 97,708 | -0.11(-0.95%) |
Dec 29, 2003 | 11.30 | 11.81 | 11.30 | 11.81 | 229,092 | +0.45(+3.96%) |
Dec 26, 2003 | 11.25 | 11.36 | 11.25 | 11.36 | 15,772 | +0.16(+1.43%) |
Dec 24, 2003 | 11.22 | 11.37 | 11.18 | 11.20 | 111,612 | -0.05(-0.42%) |
Dec 23, 2003 | 11.17 | 11.30 | 11.12 | 11.25 | 197,640 | +0.13(+1.15%) |
Dec 22, 2003 | 11.11 | 11.17 | 11.10 | 11.12 | 104,318 | -0.04(-0.36%) |
Dec 19, 2003 | 11.18 | 11.25 | 11.07 | 11.16 | 98,800 | +0.12(+1.09%) |
Dec 18, 2003 | 10.81 | 11.25 | 10.81 | 11.04 | 131,616 | +0.13(+1.24%) |
Dec 17, 2003 | 10.99 | 11.04 | 10.63 | 10.91 | 164,080 | -0.06(-0.59%) |
Dec 16, 2003 | 10.79 | 11.06 | 10.62 | 10.97 | 126,606 | +0.03(+0.30%) |
Dec 15, 2003 | 11.11 | 11.37 | 10.94 | 10.94 | 344,372 | -0.19(-1.66%) |
Dec 12, 2003 | 11.26 | 11.46 | 11.04 | 11.12 | 223,224 | -0.09(-0.84%) |
Dec 11, 2003 | 11.02 | 11.25 | 11.00 | 11.22 | 214,600 | +0.26(+2.39%) |
Dec 10, 2003 | 10.76 | 11.10 | 10.76 | 10.96 | 148,138 | +0.17(+1.53%) |
Dec 09, 2003 | 10.84 | 11.09 | 10.75 | 10.79 | 106,506 | -0.11(-1.01%) |
Dec 08, 2003 | 10.73 | 11.15 | 10.54 | 10.90 | 128,016 | +0.12(+1.07%) |
Dec 05, 2003 | 10.99 | 10.99 | 10.88 | 10.79 | 51,114 | -0.20(-1.84%) |
Dec 04, 2003 | 10.88 | 11.03 | 10.88 | 10.99 | 155,876 | +0.05(+0.43%) |
Dec 03, 2003 | 11.13 | 11.15 | 10.85 | 10.94 | 175,718 | -0.23(-2.06%) |
Dec 02, 2003 | 11.10 | 11.25 | 10.97 | 11.17 | 208,960 | +0.08(+0.77%) |
Dec 01, 2003 | 11.11 | 11.15 | 11.00 | 11.09 | 223,092 | +0.18(+1.63%) |
Nov 28, 2003 | 10.81 | 10.98 | 10.81 | 10.91 | 20,736 | -0.00(-0.02%) |
Nov 26, 2003 | 10.75 | 10.91 | 10.69 | 10.91 | 63,856 | +0.21(+1.96%) |
Nov 25, 2003 | 10.75 | 10.82 | 10.52 | 10.70 | 87,068 | +0.11(+1.04%) |
Nov 24, 2003 | 10.11 | 10.65 | 10.11 | 10.59 | 196,054 | +0.37(+3.59%) |
Nov 21, 2003 | 10.05 | 10.27 | 10.18 | 10.22 | 296,452 | +0.17(+1.74%) |
Nov 20, 2003 | 10.21 | 10.22 | 10.03 | 10.05 | 246,202 | -0.20(-1.95%) |
Nov 19, 2003 | 10.27 | 10.32 | 10.12 | 10.25 | 224,690 | -0.06(-0.61%) |
Nov 18, 2003 | 10.40 | 10.50 | 10.27 | 10.31 | 322,938 | -0.12(-1.20%) |
Nov 17, 2003 | 10.72 | 10.72 | 10.23 | 10.44 | 154,492 | -0.31(-2.91%) |
Nov 14, 2003 | 10.87 | 10.92 | 10.75 | 10.75 | 59,894 | -0.13(-1.19%) |
Nov 13, 2003 | 10.83 | 10.89 | 10.80 | 10.88 | 51,756 | +0.01(+0.05%) |
Nov 12, 2003 | 10.72 | 10.88 | 10.58 | 10.88 | 102,516 | +0.22(+2.11%) |
Nov 11, 2003 | 10.68 | 10.68 | 10.53 | 10.65 | 146,602 | -0.01(-0.12%) |
Nov 10, 2003 | 10.84 | 10.93 | 10.65 | 10.66 | 158,834 | -0.18(-1.68%) |
Nov 07, 2003 | 11.00 | 11.00 | 10.71 | 10.85 | 92,292 | -0.05(-0.50%) |
Nov 06, 2003 | 11.00 | 11.01 | 10.84 | 10.90 | 115,766 | -0.07(-0.62%) |
Nov 05, 2003 | 11.00 | 11.00 | 10.75 | 10.97 | 150,562 | -0.02(-0.18%) |
Nov 04, 2003 | 11.01 | 11.01 | 10.77 | 10.99 | 127,820 | +0.01(+0.09%) |
Nov 03, 2003 | 10.78 | 11.05 | 10.75 | 10.98 | 229,888 | +0.23(+2.12%) |
Oct 31, 2003 | 10.51 | 10.78 | 10.49 | 10.75 | 179,386 | +0.21(+1.94%) |
Oct 30, 2003 | 10.59 | 10.59 | 10.43 | 10.54 | 122,586 | -0.04(-0.35%) |
Oct 29, 2003 | 10.43 | 10.75 | 10.43 | 10.58 | 174,954 | +0.07(+0.64%) |
Oct 28, 2003 | 10.33 | 10.52 | 10.22 | 10.52 | 181,792 | +0.22(+2.13%) |
Oct 27, 2003 | 10.46 | 10.65 | 10.18 | 10.30 | 190,600 | -0.16(-1.50%) |
Oct 24, 2003 | 9.643 | 10.85 | 9.500 | 10.45 | 628,800 | +0.72(+7.40%) |
Oct 23, 2003 | 10.29 | 10.29 | 9.512 | 9.732 | 586,000 | -0.60(-5.78%) |
Oct 22, 2003 | 10.57 | 10.57 | 10.20 | 10.33 | 138,400 | -0.21(-1.97%) |
Oct 21, 2003 | 10.33 | 10.57 | 10.07 | 10.54 | 263,198 | +0.16(+1.54%) |
Oct 20, 2003 | 10.46 | 10.59 | 10.30 | 10.38 | 133,546 | -0.09(-0.84%) |
Oct 17, 2003 | 10.51 | 10.53 | 10.42 | 10.46 | 127,660 | -0.04(-0.33%) |
Oct 16, 2003 | 10.38 | 10.53 | 10.40 | 10.50 | 184,402 | +0.12(+1.16%) |
Oct 15, 2003 | 10.50 | 10.66 | 10.32 | 10.38 | 278,240 | -0.08(-0.81%) |
Oct 14, 2003 | 10.38 | 10.53 | 10.38 | 10.46 | 112,014 | -0.02(-0.14%) |
Oct 13, 2003 | 10.47 | 10.50 | 10.31 | 10.48 | 123,246 | +0.02(+0.16%) |
Oct 10, 2003 | 10.30 | 10.51 | 10.30 | 10.46 | 153,292 | +0.09(+0.85%) |
Oct 09, 2003 | 10.48 | 10.71 | 10.19 | 10.38 | 305,720 | +0.02(+0.17%) |
Oct 08, 2003 | 10.85 | 11.12 | 10.36 | 10.36 | 759,012 | +0.17(+1.67%) |
Oct 07, 2003 | 9.390 | 10.21 | 9.325 | 10.19 | 507,680 | +0.79(+8.35%) |
Oct 06, 2003 | 9.525 | 9.547 | 9.383 | 9.402 | 126,800 | -0.10(-1.03%) |
Oct 03, 2003 | 9.338 | 9.575 | 9.315 | 9.500 | 117,848 | +0.19(+1.99%) |
Oct 02, 2003 | 9.250 | 9.315 | 9.125 | 9.315 | 57,500 | +0.20(+2.22%) |