Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.40 | 10.45 | 10.00 | 10.35 | 1,217,500 | +0.02(+0.19%) |
Dec 30, 2003 | 10.22 | 10.50 | 10.20 | 10.33 | 527,871 | +0.11(+1.08%) |
Dec 29, 2003 | 9.980 | 10.42 | 9.900 | 10.22 | 846,059 | +0.27(+2.71%) |
Dec 26, 2003 | 9.650 | 9.950 | 9.650 | 9.950 | 197,892 | +0.27(+2.79%) |
Dec 24, 2003 | 9.660 | 9.820 | 9.450 | 9.680 | 238,967 | +0.04(+0.41%) |
Dec 23, 2003 | 9.420 | 9.800 | 9.380 | 9.640 | 876,605 | +0.32(+3.43%) |
Dec 22, 2003 | 9.000 | 9.340 | 8.940 | 9.320 | 555,847 | +0.22(+2.42%) |
Dec 19, 2003 | 9.120 | 9.200 | 8.900 | 9.100 | 904,187 | -0.02(-0.22%) |
Dec 18, 2003 | 9.010 | 9.280 | 8.940 | 9.120 | 729,932 | +0.11(+1.22%) |
Dec 17, 2003 | 9.040 | 9.130 | 8.880 | 9.010 | 533,260 | -0.04(-0.44%) |
Dec 16, 2003 | 8.930 | 9.090 | 8.900 | 9.050 | 496,238 | +0.12(+1.34%) |
Dec 15, 2003 | 9.300 | 9.340 | 8.910 | 8.930 | 582,154 | -0.23(-2.51%) |
Dec 12, 2003 | 9.220 | 9.320 | 9.000 | 9.160 | 351,489 | -0.05(-0.54%) |
Dec 11, 2003 | 8.970 | 9.250 | 8.890 | 9.210 | 598,700 | +0.19(+2.11%) |
Dec 10, 2003 | 8.920 | 9.070 | 8.820 | 9.020 | 586,405 | +0.12(+1.35%) |
Dec 09, 2003 | 9.290 | 9.350 | 8.900 | 8.900 | 471,859 | -0.34(-3.68%) |
Dec 08, 2003 | 9.100 | 9.367 | 9.000 | 9.240 | 466,003 | +0.03(+0.33%) |
Dec 05, 2003 | 9.100 | 9.340 | 9.020 | 9.210 | 443,137 | +0.11(+1.21%) |
Dec 04, 2003 | 8.980 | 9.190 | 8.890 | 9.100 | 1,202,304 | +0.22(+2.48%) |
Dec 03, 2003 | 9.250 | 9.340 | 8.820 | 8.880 | 935,586 | -0.33(-3.58%) |
Dec 02, 2003 | 9.300 | 9.550 | 9.130 | 9.210 | 847,439 | -0.15(-1.60%) |
Dec 01, 2003 | 8.790 | 9.510 | 8.790 | 9.360 | 989,956 | +0.62(+7.09%) |
Nov 28, 2003 | 8.840 | 8.920 | 8.710 | 8.740 | 248,995 | -0.06(-0.68%) |
Nov 26, 2003 | 9.060 | 9.100 | 8.680 | 8.800 | 655,685 | -0.18(-2.00%) |
Nov 25, 2003 | 9.130 | 9.240 | 8.840 | 8.980 | 883,118 | -0.03(-0.33%) |
Nov 24, 2003 | 8.780 | 9.030 | 8.700 | 9.010 | 935,097 | +0.37(+4.28%) |
Nov 21, 2003 | 8.800 | 8.880 | 8.600 | 8.640 | 1,180,357 | -0.16(-1.82%) |
Nov 20, 2003 | 8.920 | 9.100 | 8.510 | 8.800 | 977,063 | -0.20(-2.22%) |
Nov 19, 2003 | 8.870 | 9.050 | 8.830 | 9.000 | 961,933 | +0.15(+1.69%) |
Nov 18, 2003 | 8.870 | 9.150 | 8.704 | 8.850 | 1,225,342 | +0.05(+0.57%) |
Nov 17, 2003 | 8.870 | 8.870 | 8.490 | 8.800 | 1,087,786 | -0.16(-1.79%) |
Nov 14, 2003 | 8.381 | 9.140 | 8.380 | 8.960 | 1,964,295 | +0.62(+7.43%) |
Nov 13, 2003 | 8.410 | 8.490 | 8.140 | 8.340 | 1,257,690 | +0.05(+0.60%) |
Nov 12, 2003 | 8.110 | 8.380 | 8.000 | 8.290 | 2,088,762 | +0.29(+3.62%) |
Nov 11, 2003 | 8.900 | 9.050 | 7.830 | 8.000 | 11,676,746 | -5.02(-38.56%) |
Nov 06, 2003 | 12.78 | 13.14 | 12.64 | 13.02 | 303,612 | +0.15(+1.17%) |
Nov 05, 2003 | 12.88 | 13.00 | 12.40 | 12.87 | 380,304 | -0.14(-1.08%) |
Nov 04, 2003 | 12.88 | 13.11 | 12.74 | 13.01 | 584,212 | +0.15(+1.17%) |
Nov 03, 2003 | 13.10 | 13.20 | 12.65 | 12.86 | 424,418 | -0.26(-1.98%) |
Oct 31, 2003 | 12.79 | 13.20 | 12.47 | 13.12 | 603,864 | +0.44(+3.47%) |
Oct 30, 2003 | 12.96 | 13.18 | 12.68 | 12.68 | 494,930 | -0.28(-2.16%) |
Oct 29, 2003 | 12.44 | 12.97 | 12.20 | 12.96 | 712,479 | +0.26(+2.05%) |
Oct 28, 2003 | 12.63 | 12.80 | 12.27 | 12.70 | 750,334 | +0.22(+1.76%) |
Oct 27, 2003 | 12.62 | 12.93 | 12.34 | 12.48 | 340,700 | -0.23(-1.81%) |
Oct 24, 2003 | 12.60 | 12.85 | 12.35 | 12.71 | 414,900 | +0.19(+1.52%) |
Oct 23, 2003 | 12.42 | 12.84 | 12.23 | 12.52 | 886,700 | +0.02(+0.16%) |
Oct 22, 2003 | 13.67 | 13.67 | 12.46 | 12.50 | 1,118,200 | -1.07(-7.89%) |
Oct 21, 2003 | 13.98 | 13.98 | 13.20 | 13.57 | 1,901,314 | +0.54(+4.14%) |
Oct 20, 2003 | 12.85 | 13.71 | 12.75 | 13.03 | 728,066 | +0.15(+1.16%) |
Oct 17, 2003 | 13.47 | 14.16 | 12.57 | 12.88 | 1,179,112 | -0.32(-2.42%) |
Oct 16, 2003 | 13.20 | 13.50 | 13.10 | 13.20 | 561,457 | +0.00(+0.00%) |
Oct 15, 2003 | 13.48 | 13.51 | 13.01 | 13.20 | 818,532 | -0.35(-2.58%) |
Oct 14, 2003 | 13.80 | 13.80 | 13.46 | 13.55 | 1,063,953 | -0.25(-1.82%) |
Oct 13, 2003 | 13.38 | 14.05 | 13.36 | 13.80 | 456,383 | +0.40(+2.99%) |
Oct 10, 2003 | 13.49 | 13.50 | 13.12 | 13.40 | 593,463 | +0.14(+1.06%) |
Oct 09, 2003 | 13.34 | 13.59 | 13.04 | 13.26 | 1,080,146 | -0.09(-0.67%) |
Oct 08, 2003 | 13.84 | 13.88 | 13.15 | 13.35 | 775,909 | -0.28(-2.05%) |
Oct 07, 2003 | 13.21 | 13.64 | 13.20 | 13.63 | 458,060 | +0.27(+2.02%) |
Oct 06, 2003 | 14.18 | 14.19 | 13.14 | 13.36 | 561,627 | -0.05(-0.37%) |
Oct 03, 2003 | 13.19 | 14.07 | 13.15 | 13.41 | 1,305,136 | +0.56(+4.36%) |
Oct 02, 2003 | 12.40 | 12.93 | 12.35 | 12.85 | 492,132 | +0.54(+4.39%) |