Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.60 | 10.73 | 10.47 | 10.56 | 42,758 | -0.12(-1.13%) |
Dec 30, 2003 | 10.32 | 10.69 | 10.32 | 10.68 | 121,720 | +0.30(+2.89%) |
Dec 29, 2003 | 10.10 | 10.45 | 10.03 | 10.38 | 32,880 | +0.30(+2.98%) |
Dec 26, 2003 | 9.871 | 10.13 | 9.871 | 10.08 | 17,317 | -0.05(-0.51%) |
Dec 24, 2003 | 9.879 | 10.26 | 9.879 | 10.13 | 86,476 | -0.14(-1.34%) |
Dec 23, 2003 | 10.04 | 10.29 | 9.733 | 10.27 | 140,437 | +0.36(+3.64%) |
Dec 22, 2003 | 9.656 | 10.12 | 9.656 | 9.905 | 78,190 | -0.13(-1.28%) |
Dec 19, 2003 | 9.956 | 10.07 | 9.502 | 10.03 | 35,560 | +0.40(+4.19%) |
Dec 18, 2003 | 9.536 | 9.871 | 9.510 | 9.630 | 176,507 | -0.23(-2.35%) |
Dec 17, 2003 | 9.763 | 9.871 | 9.510 | 9.862 | 15,991 | -0.01(-0.09%) |
Dec 16, 2003 | 9.502 | 9.956 | 9.502 | 9.871 | 24,522 | +0.31(+3.23%) |
Dec 15, 2003 | 10.21 | 10.47 | 9.562 | 9.562 | 20,646 | -0.65(-6.39%) |
Dec 12, 2003 | 10.27 | 10.27 | 9.982 | 10.21 | 26,673 | +0.00(+0.00%) |
Dec 11, 2003 | 9.725 | 10.25 | 9.844 | 10.21 | 18,092 | +0.49(+5.03%) |
Dec 10, 2003 | 10.34 | 10.34 | 9.725 | 9.725 | 11,723 | -0.40(-3.98%) |
Dec 09, 2003 | 10.26 | 10.44 | 10.13 | 10.13 | 24,083 | -0.15(-1.50%) |
Dec 08, 2003 | 10.40 | 10.40 | 10.26 | 10.28 | 41,503 | +0.06(+0.59%) |
Dec 05, 2003 | 10.36 | 10.72 | 10.11 | 10.22 | 20,619 | -0.14(-1.33%) |
Dec 04, 2003 | 10.56 | 10.60 | 9.853 | 10.36 | 36,574 | -0.23(-2.19%) |
Dec 03, 2003 | 11.09 | 11.27 | 10.59 | 10.59 | 54,248 | -0.67(-5.94%) |
Dec 02, 2003 | 12.00 | 12.00 | 11.26 | 11.26 | 31,925 | -0.74(-6.15%) |
Dec 01, 2003 | 11.17 | 12.09 | 11.17 | 12.00 | 46,148 | +0.68(+5.99%) |
Nov 28, 2003 | 11.54 | 11.66 | 11.32 | 11.32 | 3,207 | -0.23(-2.00%) |
Nov 26, 2003 | 11.56 | 11.59 | 11.12 | 11.55 | 9,618 | +0.22(+1.96%) |
Nov 25, 2003 | 10.69 | 11.59 | 10.69 | 11.33 | 24,406 | +0.19(+1.69%) |
Nov 24, 2003 | 10.35 | 11.16 | 10.34 | 11.14 | 29,781 | +0.08(+0.70%) |
Nov 21, 2003 | 10.93 | 11.06 | 10.93 | 11.06 | 22,835 | +0.06(+0.55%) |
Nov 20, 2003 | 10.75 | 11.15 | 10.32 | 11.00 | 22,261 | +0.01(+0.08%) |
Nov 19, 2003 | 10.27 | 11.05 | 10.27 | 10.99 | 8,529 | +0.74(+7.20%) |
Nov 18, 2003 | 10.54 | 10.54 | 10.25 | 10.26 | 15,624 | +0.00(+0.00%) |
Nov 17, 2003 | 10.83 | 10.83 | 10.21 | 10.26 | 31,141 | -0.34(-3.24%) |
Nov 14, 2003 | 10.74 | 11.08 | 10.47 | 10.60 | 37,402 | -0.16(-1.52%) |
Nov 13, 2003 | 10.69 | 10.97 | 10.37 | 10.76 | 48,488 | +0.03(+0.32%) |
Nov 12, 2003 | 10.77 | 10.93 | 10.69 | 10.73 | 65,189 | +0.00(+0.00%) |
Nov 11, 2003 | 10.93 | 10.93 | 10.64 | 10.73 | 33,344 | -0.09(-0.79%) |
Nov 10, 2003 | 10.74 | 10.96 | 10.73 | 10.81 | 34,736 | -0.09(-0.79%) |
Nov 07, 2003 | 10.94 | 11.08 | 10.81 | 10.90 | 33,501 | -0.04(-0.39%) |
Nov 06, 2003 | 10.93 | 10.94 | 10.77 | 10.94 | 22,587 | +0.00(+0.00%) |
Nov 05, 2003 | 10.84 | 10.94 | 10.75 | 10.94 | 12,968 | +0.01(+0.08%) |
Nov 04, 2003 | 10.97 | 10.98 | 10.75 | 10.93 | 12,885 | +0.00(+0.00%) |
Nov 03, 2003 | 10.93 | 10.94 | 10.21 | 10.93 | 61,382 | +0.15(+1.43%) |
Oct 31, 2003 | 10.76 | 11.02 | 10.55 | 10.78 | 18,757 | +0.24(+2.28%) |
Oct 30, 2003 | 10.60 | 10.65 | 10.54 | 10.54 | 3,728 | -0.06(-0.57%) |
Oct 29, 2003 | 10.08 | 10.60 | 9.751 | 10.60 | 20,108 | +0.56(+5.56%) |
Oct 28, 2003 | 9.772 | 10.09 | 9.690 | 10.04 | 26,097 | +0.43(+4.47%) |
Oct 27, 2003 | 8.635 | 9.810 | 8.635 | 9.612 | 20,971 | +0.93(+10.66%) |
Oct 24, 2003 | 8.823 | 8.926 | 8.617 | 8.686 | 12,699 | -0.32(-3.53%) |
Oct 23, 2003 | 8.652 | 9.253 | 8.609 | 9.004 | 15,845 | +0.33(+3.86%) |
Oct 22, 2003 | 9.064 | 9.188 | 8.669 | 8.669 | 32,389 | -0.42(-4.63%) |
Oct 21, 2003 | 9.536 | 9.536 | 9.012 | 9.090 | 18,387 | -0.39(-4.08%) |
Oct 20, 2003 | 9.699 | 9.819 | 9.433 | 9.476 | 22,989 | -0.27(-2.73%) |
Oct 17, 2003 | 9.733 | 10.05 | 9.699 | 9.742 | 29,269 | -0.14(-1.39%) |
Oct 16, 2003 | 9.768 | 9.956 | 9.768 | 9.879 | 14,024 | +0.16(+1.68%) |
Oct 15, 2003 | 10.08 | 10.08 | 9.690 | 9.716 | 12,402 | -0.32(-3.16%) |
Oct 14, 2003 | 9.433 | 10.05 | 9.433 | 10.03 | 27,852 | +0.60(+6.37%) |
Oct 13, 2003 | 8.999 | 9.484 | 8.935 | 9.433 | 29,819 | +0.54(+6.08%) |
Oct 10, 2003 | 9.313 | 9.476 | 8.815 | 8.892 | 27,965 | -0.51(-5.47%) |
Oct 09, 2003 | 8.918 | 9.424 | 8.789 | 9.407 | 35,455 | +0.63(+7.14%) |
Oct 08, 2003 | 8.789 | 9.055 | 8.763 | 8.781 | 54,120 | -0.62(-6.58%) |
Oct 07, 2003 | 9.587 | 9.622 | 9.107 | 9.399 | 48,480 | -0.22(-2.32%) |
Oct 06, 2003 | 8.600 | 9.622 | 8.600 | 9.622 | 23,031 | +0.76(+8.52%) |
Oct 03, 2003 | 9.012 | 9.090 | 8.592 | 8.866 | 27,070 | +0.09(+0.98%) |
Oct 02, 2003 | 8.978 | 9.004 | 8.617 | 8.781 | 35,767 | -0.17(-1.92%) |