Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.75 | 11.94 | 11.45 | 11.90 | 12,000 | +0.20(+1.71%) |
Dec 30, 2003 | 11.30 | 11.70 | 11.30 | 11.70 | 17,300 | +0.40(+3.54%) |
Dec 29, 2003 | 11.91 | 11.91 | 11.01 | 11.30 | 25,800 | -0.62(-5.20%) |
Dec 26, 2003 | 12.00 | 12.00 | 11.82 | 11.92 | 3,100 | -0.03(-0.25%) |
Dec 24, 2003 | 11.75 | 11.99 | 11.75 | 11.95 | 1,200 | +0.05(+0.42%) |
Dec 23, 2003 | 11.97 | 12.05 | 11.75 | 11.90 | 13,400 | -0.06(-0.50%) |
Dec 22, 2003 | 12.15 | 12.34 | 12.02 | 11.96 | 5,300 | -0.14(-1.16%) |
Dec 19, 2003 | 12.50 | 12.50 | 12.20 | 12.10 | 18,500 | -0.15(-1.22%) |
Dec 18, 2003 | 11.96 | 12.10 | 11.88 | 12.25 | 31,800 | +0.45(+3.81%) |
Dec 17, 2003 | 11.55 | 11.75 | 11.52 | 11.80 | 11,700 | +0.01(+0.08%) |
Dec 16, 2003 | 11.59 | 11.69 | 11.59 | 11.79 | 7,000 | +0.29(+2.52%) |
Dec 15, 2003 | 11.79 | 11.88 | 11.50 | 11.50 | 13,000 | -0.26(-2.21%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.60 | 11.76 | 4,500 | -0.01(-0.08%) |
Dec 11, 2003 | 11.55 | 11.79 | 11.50 | 11.77 | 10,700 | +0.01(+0.09%) |
Dec 10, 2003 | 11.89 | 11.89 | 11.76 | 11.76 | 16,600 | -0.06(-0.51%) |
Dec 09, 2003 | 11.77 | 12.00 | 11.77 | 11.82 | 26,000 | +0.13(+1.11%) |
Dec 08, 2003 | 11.54 | 11.69 | 11.54 | 11.69 | 6,200 | +0.21(+1.83%) |
Dec 05, 2003 | 11.45 | 11.50 | 11.45 | 11.48 | 13,100 | +0.03(+0.26%) |
Dec 04, 2003 | 11.44 | 11.48 | 11.44 | 11.45 | 12,300 | -0.11(-0.95%) |
Dec 03, 2003 | 11.62 | 11.62 | 11.55 | 11.56 | 13,700 | -0.09(-0.77%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.64 | 11.65 | 9,400 | +0.05(+0.43%) |
Dec 01, 2003 | 12.00 | 11.90 | 11.49 | 11.60 | 29,500 | -0.40(-3.33%) |
Nov 28, 2003 | 12.00 | 12.00 | 11.98 | 12.00 | 11,700 | +0.05(+0.42%) |
Nov 26, 2003 | 11.95 | 11.95 | 11.51 | 11.95 | 33,600 | +0.35(+3.02%) |
Nov 25, 2003 | 11.75 | 11.82 | 11.50 | 11.60 | 25,600 | -0.15(-1.28%) |
Nov 24, 2003 | 11.69 | 11.99 | 11.69 | 11.75 | 47,600 | +0.30(+2.62%) |
Nov 21, 2003 | 11.60 | 11.61 | 11.45 | 11.45 | 32,300 | -0.10(-0.87%) |
Nov 20, 2003 | 12.00 | 12.00 | 11.50 | 11.55 | 123,900 | +0.50(+4.52%) |
Nov 19, 2003 | 10.65 | 10.84 | 10.49 | 11.05 | 78,900 | +0.43(+4.05%) |
Nov 18, 2003 | 10.63 | 10.74 | 10.60 | 10.62 | 17,600 | +0.02(+0.19%) |
Nov 17, 2003 | 10.71 | 10.80 | 10.59 | 10.60 | 17,100 | -0.05(-0.47%) |
Nov 14, 2003 | 10.75 | 10.77 | 10.62 | 10.65 | 10,700 | -0.07(-0.65%) |
Nov 13, 2003 | 10.80 | 10.80 | 10.70 | 10.72 | 32,300 | +0.06(+0.56%) |
Nov 12, 2003 | 10.65 | 10.67 | 10.53 | 10.66 | 11,600 | +0.06(+0.57%) |
Nov 11, 2003 | 10.65 | 10.65 | 10.65 | 10.60 | 3,600 | -0.07(-0.66%) |
Nov 10, 2003 | 10.85 | 10.85 | 10.42 | 10.67 | 16,400 | -0.18(-1.66%) |
Nov 07, 2003 | 10.85 | 11.05 | 10.84 | 10.85 | 17,400 | +0.05(+0.46%) |
Nov 06, 2003 | 10.92 | 10.96 | 10.70 | 10.80 | 9,700 | -0.15(-1.37%) |
Nov 05, 2003 | 10.53 | 11.00 | 10.91 | 10.95 | 30,200 | +0.05(+0.46%) |
Nov 04, 2003 | 10.53 | 11.00 | 10.31 | 10.90 | 57,050 | +0.00(+0.00%) |
Nov 03, 2003 | 11.32 | 11.80 | 10.75 | 10.90 | 96,090 | -0.21(-1.89%) |
Oct 31, 2003 | 10.89 | 11.29 | 10.89 | 11.11 | 52,700 | +0.23(+2.11%) |
Oct 30, 2003 | 11.04 | 11.04 | 10.88 | 10.88 | 24,600 | +0.13(+1.21%) |
Oct 29, 2003 | 10.25 | 11.10 | 10.25 | 10.75 | 79,600 | +0.40(+3.86%) |
Oct 28, 2003 | 10.44 | 10.45 | 10.24 | 10.35 | 21,300 | +0.16(+1.57%) |
Oct 27, 2003 | 10.27 | 10.27 | 10.14 | 10.19 | 12,400 | -0.09(-0.88%) |
Oct 24, 2003 | 10.25 | 10.32 | 10.17 | 10.28 | 14,700 | +0.08(+0.78%) |
Oct 23, 2003 | 10.04 | 10.20 | 9.910 | 10.20 | 17,100 | +0.11(+1.09%) |
Oct 22, 2003 | 10.18 | 10.24 | 9.980 | 10.09 | 18,600 | -0.10(-0.98%) |
Oct 21, 2003 | 10.30 | 10.37 | 10.15 | 10.19 | 37,700 | -0.11(-1.07%) |
Oct 20, 2003 | 10.17 | 10.49 | 10.17 | 10.30 | 51,600 | +0.20(+1.98%) |
Oct 17, 2003 | 10.06 | 10.15 | 10.01 | 10.10 | 26,100 | +0.10(+1.00%) |
Oct 16, 2003 | 10.01 | 10.05 | 9.950 | 10.00 | 66,400 | +0.08(+0.81%) |
Oct 15, 2003 | 10.09 | 10.09 | 9.900 | 9.920 | 33,200 | -0.09(-0.90%) |
Oct 14, 2003 | 9.790 | 10.05 | 9.760 | 10.01 | 86,700 | +0.26(+2.67%) |
Oct 13, 2003 | 9.650 | 9.650 | 9.550 | 9.750 | 39,100 | +0.24(+2.52%) |
Oct 10, 2003 | 9.340 | 9.590 | 9.340 | 9.510 | 40,800 | +0.24(+2.59%) |
Oct 09, 2003 | 9.280 | 9.300 | 9.270 | 9.270 | 4,200 | -0.03(-0.32%) |
Oct 08, 2003 | 9.290 | 9.350 | 9.290 | 9.300 | 22,600 | +0.20(+2.20%) |
Oct 07, 2003 | 9.020 | 9.130 | 9.020 | 9.100 | 7,600 | +0.03(+0.33%) |
Oct 06, 2003 | 9.080 | 9.100 | 9.070 | 9.070 | 8,400 | +0.02(+0.22%) |
Oct 03, 2003 | 9.010 | 9.010 | 9.010 | 9.050 | 14,500 | +0.04(+0.44%) |
Oct 02, 2003 | 9.050 | 9.050 | 9.000 | 9.010 | 16,600 | +0.04(+0.45%) |