Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.82 | 12.93 | 12.29 | 12.32 | 180,357 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.75 | 209,454 | +0.29(+2.34%) |
Dec 29, 2003 | 12.28 | 12.52 | 12.28 | 12.45 | 327,088 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,891 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,328 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.58 | 12.67 | 108,010 | -0.09(-0.69%) |
Dec 22, 2003 | 12.81 | 13.23 | 12.61 | 12.75 | 123,181 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.80 | 12.19 | 12.75 | 116,502 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,692 | -0.11(-0.83%) |
Dec 17, 2003 | 12.81 | 13.24 | 12.62 | 12.79 | 354,487 | -0.02(-0.14%) |
Dec 16, 2003 | 11.52 | 12.79 | 11.31 | 12.81 | 640,478 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,039 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.69 | 139,711 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,196 | +0.22(+2.08%) |
Dec 10, 2003 | 11.00 | 11.04 | 10.50 | 10.61 | 240,023 | -0.27(-2.44%) |
Dec 09, 2003 | 10.47 | 10.86 | 10.42 | 10.87 | 224,172 | +0.36(+3.45%) |
Dec 08, 2003 | 9.742 | 10.49 | 9.742 | 10.51 | 185,338 | +0.77(+7.89%) |
Dec 05, 2003 | 9.627 | 9.804 | 9.627 | 9.742 | 112,312 | +0.03(+0.27%) |
Dec 04, 2003 | 9.539 | 9.760 | 9.539 | 9.716 | 190,660 | +0.35(+3.77%) |
Dec 03, 2003 | 8.938 | 9.212 | 8.921 | 9.362 | 264,931 | +0.49(+5.47%) |
Dec 02, 2003 | 8.832 | 8.921 | 8.832 | 8.877 | 268,894 | +0.08(+0.90%) |
Dec 01, 2003 | 8.921 | 8.965 | 8.797 | 8.797 | 126,691 | +0.04(+0.50%) |
Nov 28, 2003 | 8.788 | 8.824 | 8.726 | 8.753 | 68,610 | -0.03(-0.30%) |
Nov 26, 2003 | 8.859 | 8.912 | 8.700 | 8.779 | 171,639 | -0.04(-0.50%) |
Nov 25, 2003 | 8.435 | 8.824 | 8.435 | 8.824 | 335,466 | +0.42(+4.94%) |
Nov 24, 2003 | 8.020 | 8.523 | 8.020 | 8.409 | 150,467 | +0.48(+6.01%) |
Nov 21, 2003 | 8.091 | 8.091 | 7.887 | 7.932 | 118,879 | +0.02(+0.22%) |
Nov 20, 2003 | 7.958 | 7.958 | 7.914 | 7.914 | 132,465 | -0.08(-0.99%) |
Nov 19, 2003 | 7.923 | 8.046 | 7.923 | 7.993 | 240,250 | +0.03(+0.33%) |
Nov 18, 2003 | 7.773 | 8.232 | 7.737 | 7.967 | 272,177 | +0.28(+3.68%) |
Nov 17, 2003 | 8.126 | 7.914 | 7.640 | 7.684 | 270,592 | -0.44(-5.43%) |
Nov 14, 2003 | 8.665 | 8.656 | 8.126 | 8.126 | 50,495 | -0.54(-6.22%) |
Nov 13, 2003 | 8.744 | 8.744 | 8.541 | 8.665 | 34,644 | -0.12(-1.41%) |
Nov 12, 2003 | 8.267 | 8.965 | 8.267 | 8.788 | 152,958 | +0.61(+7.45%) |
Nov 11, 2003 | 8.152 | 8.338 | 7.993 | 8.179 | 110,274 | +0.04(+0.43%) |
Nov 10, 2003 | 8.771 | 8.771 | 8.082 | 8.144 | 214,209 | -0.60(-6.87%) |
Nov 07, 2003 | 8.877 | 8.921 | 8.762 | 8.744 | 100,991 | -0.13(-1.49%) |
Nov 06, 2003 | 8.797 | 8.877 | 8.797 | 8.877 | 95,896 | +0.04(+0.50%) |
Nov 05, 2003 | 9.018 | 8.912 | 8.832 | 8.832 | 132,465 | -0.09(-0.99%) |
Nov 04, 2003 | 9.018 | 9.036 | 8.815 | 8.921 | 218,398 | +0.06(+0.70%) |
Nov 03, 2003 | 8.921 | 9.009 | 8.779 | 8.859 | 98,500 | -0.07(-0.79%) |
Oct 31, 2003 | 9.053 | 9.053 | 8.788 | 8.930 | 168,809 | +0.00(+0.00%) |
Oct 30, 2003 | 8.938 | 8.938 | 8.824 | 8.930 | 180,017 | +0.10(+1.10%) |
Oct 29, 2003 | 9.053 | 9.000 | 8.709 | 8.832 | 104,047 | -0.22(-2.44%) |
Oct 28, 2003 | 9.009 | 9.062 | 8.832 | 9.053 | 134,050 | +0.09(+0.99%) |
Oct 27, 2003 | 8.612 | 9.318 | 8.612 | 8.965 | 183,414 | +0.42(+4.96%) |
Oct 24, 2003 | 9.009 | 9.027 | 8.523 | 8.541 | 111,293 | -0.47(-5.20%) |
Oct 23, 2003 | 9.115 | 9.256 | 8.824 | 9.009 | 168,695 | -0.13(-1.45%) |
Oct 22, 2003 | 9.142 | 9.301 | 9.097 | 9.142 | 98,273 | +0.00(+0.00%) |
Oct 21, 2003 | 9.707 | 9.707 | 9.062 | 9.142 | 230,739 | -0.56(-5.74%) |
Oct 20, 2003 | 9.716 | 9.716 | 9.672 | 9.698 | 123,068 | +0.01(+0.09%) |
Oct 17, 2003 | 9.751 | 9.839 | 9.627 | 9.689 | 222,248 | -0.13(-1.35%) |
Oct 16, 2003 | 9.742 | 10.25 | 9.415 | 9.822 | 338,750 | +0.27(+2.87%) |
Oct 15, 2003 | 9.345 | 9.548 | 8.930 | 9.548 | 297,199 | +0.40(+4.34%) |
Oct 14, 2003 | 9.106 | 9.274 | 9.036 | 9.150 | 64,308 | -0.09(-0.96%) |
Oct 13, 2003 | 9.354 | 9.274 | 9.053 | 9.239 | 73,026 | -0.11(-1.23%) |
Oct 10, 2003 | 9.362 | 9.672 | 9.274 | 9.354 | 184,772 | +0.06(+0.67%) |
Oct 09, 2003 | 9.062 | 9.248 | 9.062 | 9.292 | 58,081 | +0.26(+2.94%) |
Oct 08, 2003 | 9.663 | 9.663 | 8.824 | 9.027 | 156,355 | -0.77(-7.84%) |
Oct 07, 2003 | 9.142 | 9.716 | 9.142 | 9.795 | 145,825 | +0.61(+6.63%) |
Oct 06, 2003 | 8.877 | 9.186 | 8.859 | 9.186 | 45,966 | +0.36(+4.10%) |
Oct 03, 2003 | 8.832 | 9.053 | 8.753 | 8.824 | 138,692 | +0.04(+0.50%) |
Oct 02, 2003 | 8.744 | 8.832 | 8.744 | 8.779 | 68,950 | +0.07(+0.81%) |