Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.98 | 11.04 | 10.97 | 11.03 | 1,887 | +0.03(+0.28%) |
Dec 30, 2003 | 10.70 | 11.02 | 10.70 | 11.00 | 6,714 | +0.15(+1.39%) |
Dec 29, 2003 | 10.78 | 10.94 | 10.72 | 10.85 | 9,389 | +0.27(+2.52%) |
Dec 26, 2003 | 10.24 | 10.59 | 10.24 | 10.59 | 12,067 | +0.15(+1.46%) |
Dec 24, 2003 | 10.44 | 10.44 | 10.25 | 10.43 | 6,572 | +0.22(+2.15%) |
Dec 23, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 10.22 | 10.32 | 10.20 | 10.21 | 2,571 | -0.09(-0.83%) |
Dec 19, 2003 | 10.49 | 10.49 | 10.21 | 10.30 | 5,976 | -0.14(-1.37%) |
Dec 18, 2003 | 10.31 | 10.46 | 10.31 | 10.44 | 1,887 | -0.05(-0.45%) |
Dec 17, 2003 | 10.30 | 10.49 | 10.30 | 10.49 | 1,263 | +0.02(+0.18%) |
Dec 16, 2003 | 10.44 | 10.49 | 10.39 | 10.47 | 1,867 | -0.16(-1.52%) |
Dec 15, 2003 | 10.55 | 10.63 | 10.37 | 10.63 | 1,782 | -0.08(-0.71%) |
Dec 12, 2003 | 10.63 | 10.71 | 10.54 | 10.71 | 7,654 | +0.12(+1.17%) |
Dec 11, 2003 | 10.48 | 10.63 | 10.48 | 10.59 | 3,565 | -0.05(-0.45%) |
Dec 10, 2003 | 10.49 | 10.63 | 10.49 | 10.63 | 4,823 | +0.22(+2.11%) |
Dec 09, 2003 | 10.57 | 10.57 | 10.35 | 10.41 | 1,384 | -0.14(-1.35%) |
Dec 08, 2003 | 10.58 | 10.61 | 10.37 | 10.56 | 3,460 | +0.20(+1.93%) |
Dec 05, 2003 | 10.30 | 10.30 | 10.30 | 10.36 | 175 | +0.01(+0.09%) |
Dec 04, 2003 | 10.31 | 10.47 | 10.31 | 10.35 | 3,565 | -0.07(-0.64%) |
Dec 03, 2003 | 10.35 | 10.41 | 10.01 | 10.41 | 1,363 | -0.31(-2.93%) |
Dec 02, 2003 | 10.11 | 10.97 | 10.11 | 10.73 | 7,444 | +0.32(+3.12%) |
Dec 01, 2003 | 10.30 | 10.40 | 10.11 | 10.40 | 15,098 | +0.71(+7.28%) |
Nov 28, 2003 | 9.823 | 9.957 | 9.299 | 9.699 | 7,759 | -0.22(-2.20%) |
Nov 26, 2003 | 10.16 | 10.16 | 9.556 | 9.918 | 8,597 | -0.56(-5.38%) |
Nov 25, 2003 | 9.872 | 10.48 | 9.872 | 10.48 | 3,443 | +0.05(+0.46%) |
Nov 24, 2003 | 9.871 | 10.48 | 9.852 | 10.43 | 6,972 | +0.71(+7.25%) |
Nov 21, 2003 | 10.07 | 10.31 | 9.728 | 9.728 | 6,396 | -0.34(-3.41%) |
Nov 20, 2003 | 9.957 | 10.07 | 9.957 | 10.07 | 2,766 | -0.23(-2.22%) |
Nov 19, 2003 | 10.39 | 10.40 | 10.20 | 10.30 | 5,190 | -0.09(-0.83%) |
Nov 18, 2003 | 10.35 | 10.39 | 10.35 | 10.39 | 2,831 | +0.05(+0.46%) |
Nov 17, 2003 | 10.18 | 10.34 | 10.18 | 10.34 | 629 | +0.15(+1.50%) |
Nov 14, 2003 | 9.909 | 10.23 | 9.909 | 10.19 | 747 | +0.32(+3.29%) |
Nov 13, 2003 | 9.671 | 9.861 | 9.566 | 9.861 | 15,023 | +0.31(+3.30%) |
Nov 12, 2003 | 9.404 | 9.604 | 9.404 | 9.547 | 6,920 | +0.10(+1.01%) |
Nov 11, 2003 | 9.528 | 9.528 | 9.442 | 9.451 | 5,258 | +0.07(+0.71%) |
Nov 10, 2003 | 9.289 | 9.413 | 9.289 | 9.385 | 5,032 | +0.14(+1.55%) |
Nov 07, 2003 | 9.184 | 9.241 | 9.184 | 9.241 | 1,363 | +0.16(+1.79%) |
Nov 06, 2003 | 8.850 | 9.108 | 8.726 | 9.079 | 6,736 | +0.11(+1.28%) |
Nov 05, 2003 | 8.831 | 8.974 | 8.831 | 8.965 | 10,144 | +0.00(+0.00%) |
Nov 04, 2003 | 8.879 | 8.965 | 8.879 | 8.965 | 2,623 | +0.18(+2.06%) |
Nov 03, 2003 | 8.812 | 8.974 | 8.784 | 8.784 | 3,355 | -0.27(-2.95%) |
Oct 31, 2003 | 8.726 | 9.051 | 8.710 | 9.051 | 17,825 | +0.40(+4.63%) |
Oct 30, 2003 | 8.535 | 8.650 | 8.440 | 8.650 | 16,252 | +0.12(+1.35%) |
Oct 29, 2003 | 8.317 | 8.536 | 8.317 | 8.535 | 1,153 | +0.16(+1.94%) |
Oct 28, 2003 | 8.489 | 8.489 | 8.326 | 8.373 | 1,467 | +0.03(+0.33%) |
Oct 27, 2003 | 8.414 | 8.489 | 8.344 | 8.345 | 9,017 | -0.05(-0.57%) |
Oct 24, 2003 | 8.583 | 8.583 | 8.393 | 8.393 | 209 | -0.19(-2.22%) |
Oct 23, 2003 | 8.412 | 8.583 | 8.412 | 8.583 | 4,718 | +0.24(+2.86%) |
Oct 22, 2003 | 8.202 | 8.383 | 8.202 | 8.345 | 6,081 | +0.06(+0.69%) |
Oct 21, 2003 | 8.251 | 8.297 | 8.172 | 8.288 | 1,048 | +0.08(+0.93%) |
Oct 20, 2003 | 8.488 | 8.488 | 7.983 | 8.211 | 7,897 | -0.37(-4.33%) |
Oct 17, 2003 | 8.679 | 8.679 | 8.583 | 8.583 | 209 | -0.01(-0.11%) |
Oct 16, 2003 | 8.698 | 8.593 | 8.593 | 8.593 | 1,572 | -0.10(-1.21%) |
Oct 15, 2003 | 8.697 | 8.698 | 8.574 | 8.698 | 2,579 | +0.00(+0.00%) |
Oct 14, 2003 | 8.554 | 8.765 | 8.554 | 8.698 | 7,310 | +0.21(+2.47%) |
Oct 13, 2003 | 8.583 | 8.650 | 8.488 | 8.488 | 2,941 | -0.09(-1.00%) |
Oct 10, 2003 | 8.575 | 8.622 | 8.488 | 8.574 | 2,668 | -0.03(-0.33%) |
Oct 09, 2003 | 8.584 | 8.641 | 8.574 | 8.603 | 3,984 | +0.04(+0.46%) |
Oct 08, 2003 | 8.411 | 8.632 | 8.374 | 8.563 | 3,192 | -0.01(-0.13%) |
Oct 07, 2003 | 8.430 | 8.737 | 8.355 | 8.575 | 1,038 | +0.22(+2.64%) |
Oct 06, 2003 | 8.955 | 8.955 | 8.355 | 8.355 | 2,621 | -0.19(-2.23%) |
Oct 03, 2003 | 8.431 | 8.918 | 8.392 | 8.545 | 2,411 | -0.01(-0.11%) |
Oct 02, 2003 | 8.088 | 8.564 | 7.934 | 8.555 | 2,463 | +0.36(+4.42%) |