Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.49 | 10.86 | 10.46 | 10.51 | 28,875 | -0.02(-0.22%) |
Dec 30, 2003 | 10.69 | 10.73 | 10.42 | 10.53 | 25,103 | -0.08(-0.80%) |
Dec 29, 2003 | 10.44 | 10.66 | 10.49 | 10.62 | 11,446 | +0.18(+1.69%) |
Dec 26, 2003 | 10.36 | 10.44 | 10.35 | 10.44 | 1,040 | +0.08(+0.74%) |
Dec 24, 2003 | 10.30 | 10.36 | 10.26 | 10.36 | 3,511 | -0.01(-0.07%) |
Dec 23, 2003 | 10.13 | 10.37 | 10.13 | 10.37 | 9,625 | +0.23(+2.27%) |
Dec 22, 2003 | 10.26 | 10.36 | 10.24 | 10.14 | 20,681 | -0.05(-0.45%) |
Dec 19, 2003 | 9.995 | 10.26 | 9.941 | 10.19 | 19,250 | +0.04(+0.38%) |
Dec 18, 2003 | 9.733 | 10.04 | 9.733 | 10.15 | 28,225 | +0.54(+5.60%) |
Dec 17, 2003 | 9.057 | 9.679 | 9.057 | 9.610 | 57,880 | +0.54(+5.93%) |
Dec 16, 2003 | 9.034 | 9.118 | 8.980 | 9.072 | 37,459 | +0.12(+1.29%) |
Dec 15, 2003 | 9.034 | 9.034 | 8.918 | 8.957 | 19,250 | +0.00(+0.00%) |
Dec 12, 2003 | 8.688 | 8.957 | 8.688 | 8.957 | 34,988 | +0.27(+3.10%) |
Dec 11, 2003 | 8.665 | 8.703 | 8.649 | 8.688 | 14,177 | +0.02(+0.27%) |
Dec 10, 2003 | 8.726 | 8.765 | 8.611 | 8.665 | 48,255 | +0.06(+0.71%) |
Dec 09, 2003 | 8.273 | 8.603 | 8.226 | 8.603 | 267,032 | +0.36(+4.38%) |
Dec 08, 2003 | 8.265 | 8.288 | 8.226 | 8.242 | 42,792 | -0.08(-1.02%) |
Dec 05, 2003 | 8.419 | 8.419 | 8.349 | 8.326 | 7,674 | -0.05(-0.64%) |
Dec 04, 2003 | 8.303 | 8.380 | 8.265 | 8.380 | 5,723 | +0.12(+1.40%) |
Dec 03, 2003 | 8.303 | 8.334 | 8.265 | 8.265 | 5,592 | -0.08(-0.92%) |
Dec 02, 2003 | 8.280 | 8.365 | 8.280 | 8.342 | 19,900 | +0.08(+0.93%) |
Dec 01, 2003 | 8.242 | 8.342 | 8.249 | 8.265 | 41,492 | +0.02(+0.28%) |
Nov 28, 2003 | 8.303 | 8.303 | 8.242 | 8.242 | 3,641 | -0.02(-0.28%) |
Nov 26, 2003 | 8.280 | 8.303 | 8.242 | 8.265 | 7,023 | +0.04(+0.47%) |
Nov 25, 2003 | 8.265 | 8.334 | 8.265 | 8.226 | 33,948 | -0.02(-0.19%) |
Nov 24, 2003 | 7.988 | 8.265 | 7.988 | 8.242 | 30,826 | +0.30(+3.78%) |
Nov 21, 2003 | 7.965 | 7.965 | 7.950 | 7.942 | 7,544 | +0.02(+0.19%) |
Nov 20, 2003 | 8.042 | 8.042 | 7.957 | 7.927 | 29,915 | -0.21(-2.55%) |
Nov 19, 2003 | 8.180 | 8.249 | 8.180 | 8.134 | 18,469 | -0.04(-0.47%) |
Nov 18, 2003 | 8.618 | 8.665 | 8.111 | 8.173 | 58,531 | -0.44(-5.09%) |
Nov 17, 2003 | 8.857 | 8.857 | 8.611 | 8.611 | 24,453 | -0.35(-3.86%) |
Nov 14, 2003 | 8.995 | 9.034 | 8.957 | 8.957 | 10,015 | -0.16(-1.77%) |
Nov 13, 2003 | 9.149 | 9.187 | 9.080 | 9.118 | 5,592 | +0.00(+0.00%) |
Nov 12, 2003 | 9.103 | 9.118 | 9.057 | 9.118 | 5,983 | +0.01(+0.08%) |
Nov 11, 2003 | 9.111 | 9.157 | 9.080 | 9.111 | 7,544 | -0.02(-0.25%) |
Nov 10, 2003 | 9.295 | 9.341 | 9.072 | 9.134 | 11,836 | -0.25(-2.62%) |
Nov 07, 2003 | 9.395 | 9.395 | 9.341 | 9.380 | 4,552 | -0.08(-0.81%) |
Nov 06, 2003 | 9.495 | 9.556 | 9.457 | 9.457 | 7,674 | +0.00(+0.00%) |
Nov 05, 2003 | 9.395 | 9.464 | 9.303 | 9.457 | 2,991 | +0.08(+0.90%) |
Nov 04, 2003 | 9.372 | 9.372 | 9.372 | 9.372 | 1,560 | -0.15(-1.61%) |
Nov 03, 2003 | 9.510 | 9.526 | 9.510 | 9.526 | 8,194 | +0.18(+1.98%) |
Oct 31, 2003 | 9.656 | 9.656 | 9.341 | 9.341 | 10,925 | -0.29(-3.03%) |
Oct 30, 2003 | 9.610 | 9.633 | 9.610 | 9.633 | 3,772 | -0.05(-0.56%) |
Oct 29, 2003 | 9.572 | 9.687 | 9.564 | 9.687 | 3,772 | +0.15(+1.53%) |
Oct 28, 2003 | 9.541 | 9.633 | 9.541 | 9.541 | 7,804 | +0.01(+0.08%) |
Oct 27, 2003 | 9.510 | 9.564 | 9.510 | 9.533 | 8,974 | -0.02(-0.24%) |
Oct 24, 2003 | 9.610 | 9.656 | 9.533 | 9.556 | 3,381 | -0.05(-0.56%) |
Oct 23, 2003 | 9.649 | 9.687 | 9.610 | 9.610 | 16,778 | -0.08(-0.79%) |
Oct 22, 2003 | 9.764 | 9.802 | 9.687 | 9.687 | 5,723 | -0.15(-1.49%) |
Oct 21, 2003 | 9.910 | 9.918 | 9.833 | 9.833 | 7,153 | -0.08(-0.85%) |
Oct 20, 2003 | 9.902 | 9.918 | 9.849 | 9.918 | 8,324 | -0.02(-0.15%) |
Oct 17, 2003 | 9.902 | 9.918 | 9.818 | 9.933 | 6,113 | +0.05(+0.47%) |
Oct 16, 2003 | 9.895 | 9.895 | 9.887 | 9.887 | 910 | +0.02(+0.23%) |
Oct 15, 2003 | 9.864 | 9.879 | 9.864 | 9.864 | 5,983 | +0.19(+1.99%) |
Oct 14, 2003 | 9.518 | 9.672 | 9.518 | 9.672 | 9,885 | +0.14(+1.45%) |
Oct 13, 2003 | 9.380 | 9.533 | 9.380 | 9.533 | 3,641 | +0.34(+3.68%) |
Oct 10, 2003 | 9.187 | 9.195 | 9.187 | 9.195 | 1,820 | -0.19(-2.05%) |
Oct 09, 2003 | 9.341 | 9.518 | 9.341 | 9.387 | 5,072 | +0.08(+0.91%) |
Oct 08, 2003 | 9.341 | 9.341 | 9.295 | 9.303 | 2,861 | -0.10(-1.06%) |
Oct 07, 2003 | 9.303 | 9.403 | 9.303 | 9.403 | 2,991 | +0.11(+1.16%) |
Oct 06, 2003 | 9.380 | 9.380 | 9.264 | 9.295 | 10,145 | -0.01(-0.08%) |
Oct 03, 2003 | 9.341 | 9.341 | 9.303 | 9.303 | 5,853 | +0.12(+1.26%) |
Oct 02, 2003 | 9.164 | 9.187 | 9.149 | 9.187 | 1,951 | +0.01(+0.08%) |