Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 17.45 | 17.57 | 16.57 | 17.06 | 159,112 | -0.48(-2.76%) |
Dec 30, 2003 | 18.16 | 18.80 | 17.41 | 17.54 | 295,749 | -0.17(-0.96%) |
Dec 29, 2003 | 16.37 | 18.15 | 16.15 | 17.71 | 396,140 | +1.73(+10.79%) |
Dec 26, 2003 | 16.00 | 16.29 | 15.85 | 15.98 | 55,099 | -0.26(-1.62%) |
Dec 24, 2003 | 15.99 | 16.29 | 15.73 | 16.25 | 39,923 | +0.02(+0.14%) |
Dec 23, 2003 | 16.77 | 16.77 | 15.62 | 16.22 | 120,838 | -0.34(-2.07%) |
Dec 22, 2003 | 16.61 | 16.76 | 16.11 | 16.57 | 97,865 | +0.06(+0.37%) |
Dec 19, 2003 | 16.30 | 16.75 | 16.13 | 16.51 | 114,265 | +0.04(+0.27%) |
Dec 18, 2003 | 15.54 | 16.76 | 15.24 | 16.46 | 211,923 | -0.01(-0.09%) |
Dec 17, 2003 | 15.69 | 16.89 | 15.69 | 16.48 | 163,754 | -0.55(-3.22%) |
Dec 16, 2003 | 17.16 | 17.52 | 15.62 | 17.02 | 499,658 | -1.39(-7.57%) |
Dec 15, 2003 | 19.66 | 19.81 | 18.21 | 18.42 | 665,182 | +0.21(+1.17%) |
Dec 12, 2003 | 19.27 | 19.61 | 17.90 | 18.21 | 537,330 | +0.68(+3.87%) |
Dec 11, 2003 | 16.56 | 17.79 | 16.15 | 17.53 | 426,759 | +1.40(+8.69%) |
Dec 10, 2003 | 15.72 | 16.54 | 15.32 | 16.13 | 295,346 | +0.88(+5.80%) |
Dec 09, 2003 | 17.43 | 17.43 | 14.93 | 15.24 | 436,206 | -1.44(-8.63%) |
Dec 08, 2003 | 15.23 | 16.70 | 14.94 | 16.68 | 618,497 | +2.20(+15.20%) |
Dec 05, 2003 | 14.54 | 14.77 | 14.21 | 14.48 | 76,619 | -0.06(-0.42%) |
Dec 04, 2003 | 14.47 | 14.95 | 14.32 | 14.54 | 426,961 | +0.45(+3.19%) |
Dec 03, 2003 | 14.51 | 14.55 | 14.09 | 14.09 | 147,487 | -0.37(-2.58%) |
Dec 02, 2003 | 14.22 | 14.78 | 13.85 | 14.47 | 321,813 | +0.37(+2.65%) |
Dec 01, 2003 | 13.22 | 14.09 | 13.18 | 14.09 | 199,886 | +0.91(+6.94%) |
Nov 28, 2003 | 12.74 | 13.25 | 12.64 | 13.18 | 25,240 | +0.16(+1.22%) |
Nov 26, 2003 | 13.48 | 13.50 | 13.02 | 13.02 | 28,868 | -0.46(-3.44%) |
Nov 25, 2003 | 13.91 | 13.94 | 13.23 | 13.48 | 48,845 | +0.20(+1.49%) |
Nov 24, 2003 | 12.57 | 13.36 | 12.57 | 13.28 | 51,341 | +0.57(+4.49%) |
Nov 21, 2003 | 12.68 | 12.99 | 12.47 | 12.71 | 25,229 | +0.03(+0.24%) |
Nov 20, 2003 | 12.95 | 12.95 | 12.41 | 12.68 | 32,629 | -0.24(-1.89%) |
Nov 19, 2003 | 13.03 | 13.25 | 12.76 | 12.93 | 31,509 | -0.25(-1.91%) |
Nov 18, 2003 | 13.06 | 13.31 | 13.06 | 13.18 | 23,045 | -0.08(-0.57%) |
Nov 17, 2003 | 14.05 | 14.09 | 13.09 | 13.25 | 56,559 | -0.54(-3.92%) |
Nov 14, 2003 | 13.60 | 13.79 | 12.99 | 13.79 | 34,180 | +0.38(+2.83%) |
Nov 13, 2003 | 13.71 | 13.71 | 13.24 | 13.41 | 18,708 | +0.16(+1.21%) |
Nov 12, 2003 | 12.95 | 13.71 | 12.21 | 13.25 | 73,286 | +0.55(+4.32%) |
Nov 11, 2003 | 14.21 | 14.51 | 12.04 | 12.71 | 140,344 | -1.46(-10.32%) |
Nov 10, 2003 | 14.46 | 14.85 | 14.09 | 14.17 | 139,886 | -0.06(-0.43%) |
Nov 07, 2003 | 14.34 | 14.40 | 14.10 | 14.23 | 78,652 | +0.13(+0.92%) |
Nov 06, 2003 | 13.98 | 14.66 | 13.72 | 14.10 | 159,466 | +0.02(+0.11%) |
Nov 05, 2003 | 13.32 | 14.23 | 13.11 | 14.08 | 283,863 | +1.20(+9.27%) |
Nov 04, 2003 | 12.33 | 12.90 | 12.28 | 12.89 | 476,035 | +0.88(+7.36%) |
Nov 03, 2003 | 12.18 | 12.18 | 11.96 | 12.00 | 12,727 | +0.07(+0.58%) |
Oct 31, 2003 | 12.39 | 12.50 | 11.81 | 11.94 | 29,538 | -0.39(-3.16%) |
Oct 30, 2003 | 12.22 | 12.45 | 12.28 | 12.32 | 29,505 | +0.10(+0.83%) |
Oct 29, 2003 | 11.58 | 12.58 | 11.47 | 12.22 | 203,550 | +1.32(+12.14%) |
Oct 28, 2003 | 10.29 | 11.08 | 10.28 | 10.90 | 49,624 | +0.63(+6.16%) |
Oct 27, 2003 | 10.09 | 10.27 | 9.918 | 10.27 | 13,784 | +0.17(+1.66%) |
Oct 24, 2003 | 10.21 | 10.21 | 9.979 | 10.10 | 8,270 | +0.08(+0.84%) |
Oct 23, 2003 | 9.933 | 10.02 | 9.811 | 10.02 | 12,865 | -0.04(-0.37%) |
Oct 22, 2003 | 10.26 | 10.27 | 9.788 | 10.05 | 7,614 | -0.15(-1.43%) |
Oct 21, 2003 | 10.02 | 10.38 | 10.02 | 10.20 | 11,815 | -0.08(-0.81%) |
Oct 20, 2003 | 10.21 | 10.63 | 9.811 | 10.28 | 20,611 | +0.08(+0.82%) |
Oct 17, 2003 | 9.293 | 10.24 | 9.210 | 10.20 | 42,272 | +0.97(+10.57%) |
Oct 16, 2003 | 9.225 | 9.225 | 9.225 | 9.225 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 9.194 | 9.232 | 9.110 | 9.225 | 2,651 | +0.08(+0.92%) |
Oct 14, 2003 | 9.324 | 9.331 | 9.103 | 9.141 | 16,410 | +0.02(+0.25%) |
Oct 13, 2003 | 9.270 | 9.346 | 9.118 | 9.118 | 20,278 | -0.14(-1.48%) |
Oct 10, 2003 | 9.308 | 9.331 | 9.255 | 9.255 | 5,645 | +0.00(+0.00%) |
Oct 09, 2003 | 9.437 | 9.560 | 9.255 | 9.255 | 15,884 | -0.12(-1.30%) |
Oct 08, 2003 | 9.666 | 9.666 | 9.377 | 9.377 | 19,035 | -0.19(-1.99%) |
Oct 07, 2003 | 8.798 | 9.567 | 8.790 | 9.567 | 33,542 | +0.81(+9.22%) |
Oct 06, 2003 | 8.897 | 8.950 | 8.684 | 8.760 | 7,522 | -0.08(-0.95%) |
Oct 03, 2003 | 8.653 | 8.844 | 8.653 | 8.844 | 7,351 | +0.20(+2.30%) |
Oct 02, 2003 | 8.608 | 8.645 | 8.516 | 8.645 | 4,857 | +0.04(+0.43%) |