Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 12.82 | 12.93 | 12.28 | 12.32 | 180,405 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.74 | 209,510 | +0.29(+2.34%) |
Dec 29, 2003 | 12.27 | 12.51 | 12.27 | 12.45 | 327,175 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,904 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,348 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.57 | 12.66 | 108,039 | -0.09(-0.69%) |
Dec 22, 2003 | 12.80 | 13.23 | 12.61 | 12.75 | 123,214 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.79 | 12.19 | 12.75 | 116,533 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,729 | -0.11(-0.83%) |
Dec 17, 2003 | 12.80 | 13.24 | 12.62 | 12.79 | 354,582 | -0.02(-0.14%) |
Dec 16, 2003 | 11.51 | 12.79 | 11.30 | 12.80 | 640,648 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,146 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.68 | 139,749 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,216 | +0.22(+2.08%) |
Dec 10, 2003 | 10.99 | 11.04 | 10.50 | 10.61 | 240,087 | -0.26(-2.44%) |
Dec 09, 2003 | 10.46 | 10.85 | 10.42 | 10.87 | 224,232 | +0.36(+3.45%) |
Dec 08, 2003 | 9.740 | 10.49 | 9.740 | 10.51 | 185,388 | +0.77(+7.89%) |
Dec 05, 2003 | 9.625 | 9.801 | 9.625 | 9.740 | 112,342 | +0.03(+0.27%) |
Dec 04, 2003 | 9.537 | 9.757 | 9.537 | 9.713 | 190,711 | +0.35(+3.77%) |
Dec 03, 2003 | 8.936 | 9.210 | 8.918 | 9.360 | 265,002 | +0.49(+5.47%) |
Dec 02, 2003 | 8.830 | 8.918 | 8.830 | 8.874 | 268,965 | +0.08(+0.90%) |
Dec 01, 2003 | 8.918 | 8.963 | 8.795 | 8.795 | 126,725 | +0.04(+0.50%) |
Nov 28, 2003 | 8.786 | 8.821 | 8.724 | 8.751 | 68,628 | -0.03(-0.30%) |
Nov 26, 2003 | 8.857 | 8.910 | 8.698 | 8.777 | 171,685 | -0.04(-0.50%) |
Nov 25, 2003 | 8.433 | 8.821 | 8.433 | 8.821 | 335,556 | +0.42(+4.94%) |
Nov 24, 2003 | 8.018 | 8.521 | 8.018 | 8.406 | 150,507 | +0.48(+6.01%) |
Nov 21, 2003 | 8.088 | 8.088 | 7.885 | 7.929 | 118,911 | +0.02(+0.22%) |
Nov 20, 2003 | 7.956 | 7.956 | 7.912 | 7.912 | 132,501 | -0.08(-0.99%) |
Nov 19, 2003 | 7.921 | 8.044 | 7.921 | 7.991 | 240,314 | +0.03(+0.33%) |
Nov 18, 2003 | 7.771 | 8.230 | 7.735 | 7.965 | 272,250 | +0.28(+3.68%) |
Nov 17, 2003 | 8.124 | 7.912 | 7.638 | 7.682 | 270,664 | -0.44(-5.43%) |
Nov 14, 2003 | 8.662 | 8.654 | 8.124 | 8.124 | 50,508 | -0.54(-6.22%) |
Nov 13, 2003 | 8.742 | 8.742 | 8.539 | 8.662 | 34,654 | -0.12(-1.41%) |
Nov 12, 2003 | 8.265 | 8.963 | 8.265 | 8.786 | 152,999 | +0.61(+7.45%) |
Nov 11, 2003 | 8.150 | 8.336 | 7.991 | 8.177 | 110,304 | +0.04(+0.43%) |
Nov 10, 2003 | 8.768 | 8.768 | 8.080 | 8.141 | 214,266 | -0.60(-6.87%) |
Nov 07, 2003 | 8.874 | 8.918 | 8.759 | 8.742 | 101,017 | -0.13(-1.49%) |
Nov 06, 2003 | 8.795 | 8.874 | 8.795 | 8.874 | 95,921 | +0.04(+0.50%) |
Nov 05, 2003 | 9.016 | 8.910 | 8.830 | 8.830 | 132,501 | -0.09(-0.99%) |
Nov 04, 2003 | 9.016 | 9.033 | 8.812 | 8.918 | 218,456 | +0.06(+0.70%) |
Nov 03, 2003 | 8.918 | 9.007 | 8.777 | 8.857 | 98,526 | -0.07(-0.79%) |
Oct 31, 2003 | 9.051 | 9.051 | 8.786 | 8.927 | 168,853 | +0.00(+0.00%) |
Oct 30, 2003 | 8.936 | 8.936 | 8.821 | 8.927 | 180,065 | +0.10(+1.10%) |
Oct 29, 2003 | 9.051 | 8.998 | 8.706 | 8.830 | 104,075 | -0.22(-2.44%) |
Oct 28, 2003 | 9.007 | 9.060 | 8.830 | 9.051 | 134,086 | +0.09(+0.99%) |
Oct 27, 2003 | 8.609 | 9.316 | 8.609 | 8.963 | 183,463 | +0.42(+4.96%) |
Oct 24, 2003 | 9.007 | 9.024 | 8.521 | 8.539 | 111,323 | -0.47(-5.20%) |
Oct 23, 2003 | 9.113 | 9.254 | 8.821 | 9.007 | 168,740 | -0.13(-1.45%) |
Oct 22, 2003 | 9.139 | 9.298 | 9.095 | 9.139 | 98,299 | +0.00(+0.00%) |
Oct 21, 2003 | 9.704 | 9.704 | 9.060 | 9.139 | 230,801 | -0.56(-5.74%) |
Oct 20, 2003 | 9.713 | 9.713 | 9.669 | 9.695 | 123,101 | +0.01(+0.09%) |
Oct 17, 2003 | 9.748 | 9.837 | 9.625 | 9.687 | 222,307 | -0.13(-1.35%) |
Oct 16, 2003 | 9.740 | 10.24 | 9.413 | 9.819 | 338,840 | +0.27(+2.87%) |
Oct 15, 2003 | 9.342 | 9.545 | 8.927 | 9.545 | 297,278 | +0.40(+4.34%) |
Oct 14, 2003 | 9.104 | 9.272 | 9.033 | 9.148 | 64,325 | -0.09(-0.96%) |
Oct 13, 2003 | 9.351 | 9.272 | 9.051 | 9.236 | 73,045 | -0.11(-1.23%) |
Oct 10, 2003 | 9.360 | 9.669 | 9.272 | 9.351 | 184,822 | +0.06(+0.67%) |
Oct 09, 2003 | 9.060 | 9.245 | 9.060 | 9.289 | 58,096 | +0.26(+2.94%) |
Oct 08, 2003 | 9.660 | 9.660 | 8.821 | 9.024 | 156,396 | -0.77(-7.84%) |
Oct 07, 2003 | 9.139 | 9.713 | 9.139 | 9.793 | 145,864 | +0.61(+6.63%) |
Oct 06, 2003 | 8.874 | 9.183 | 8.857 | 9.183 | 45,979 | +0.36(+4.10%) |
Oct 03, 2003 | 8.830 | 9.051 | 8.751 | 8.821 | 138,729 | +0.04(+0.50%) |
Oct 02, 2003 | 8.742 | 8.830 | 8.742 | 8.777 | 68,968 | +0.07(+0.81%) |