Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.01 | 11.10 | 10.75 | 10.76 | 2,433,100 | -0.32(-2.89%) |
Dec 30, 2003 | 11.32 | 11.47 | 11.05 | 11.08 | 1,828,128 | -0.19(-1.69%) |
Dec 29, 2003 | 11.00 | 11.37 | 10.94 | 11.27 | 2,193,109 | +0.32(+2.92%) |
Dec 26, 2003 | 10.89 | 11.03 | 10.75 | 10.95 | 533,551 | +0.03(+0.27%) |
Dec 24, 2003 | 11.11 | 11.15 | 10.87 | 10.92 | 1,171,971 | -0.22(-1.97%) |
Dec 23, 2003 | 10.86 | 11.20 | 10.80 | 11.14 | 1,785,039 | +0.17(+1.55%) |
Dec 22, 2003 | 10.95 | 11.20 | 10.75 | 10.97 | 3,046,102 | -0.22(-2.01%) |
Dec 19, 2003 | 11.54 | 11.60 | 11.05 | 11.20 | 1,753,613 | -0.15(-1.37%) |
Dec 18, 2003 | 10.95 | 11.50 | 10.93 | 11.35 | 2,893,714 | +0.40(+3.65%) |
Dec 17, 2003 | 10.78 | 11.09 | 10.51 | 10.95 | 2,351,932 | +0.13(+1.20%) |
Dec 16, 2003 | 11.07 | 11.10 | 10.50 | 10.82 | 4,220,866 | -0.34(-3.01%) |
Dec 15, 2003 | 12.23 | 12.31 | 11.08 | 11.16 | 5,153,819 | -0.26(-2.31%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.27 | 11.42 | 4,110,887 | +0.12(+1.06%) |
Dec 11, 2003 | 10.54 | 11.55 | 10.57 | 11.30 | 9,868,933 | +0.76(+7.21%) |
Dec 10, 2003 | 10.40 | 10.68 | 10.37 | 10.54 | 5,780,890 | +0.19(+1.84%) |
Dec 09, 2003 | 10.39 | 10.81 | 10.19 | 10.35 | 12,219,485 | -0.63(-5.74%) |
Dec 08, 2003 | 10.82 | 11.71 | 10.78 | 10.98 | 5,493,579 | -0.52(-4.52%) |
Dec 05, 2003 | 11.71 | 11.89 | 10.81 | 11.50 | 5,841,174 | -0.21(-1.79%) |
Dec 04, 2003 | 13.40 | 13.48 | 11.18 | 11.71 | 15,626,861 | -1.58(-11.89%) |
Dec 03, 2003 | 14.06 | 14.15 | 13.13 | 13.29 | 5,165,581 | -0.50(-3.63%) |
Dec 02, 2003 | 13.54 | 14.20 | 13.50 | 13.79 | 5,587,788 | +0.19(+1.40%) |
Dec 01, 2003 | 13.67 | 13.85 | 13.45 | 13.60 | 4,187,255 | +0.20(+1.49%) |
Nov 28, 2003 | 12.70 | 13.43 | 12.65 | 13.40 | 2,251,269 | +0.37(+2.84%) |
Nov 26, 2003 | 13.35 | 13.40 | 12.64 | 13.03 | 5,114,093 | -0.08(-0.61%) |
Nov 25, 2003 | 13.15 | 13.50 | 12.96 | 13.11 | 9,257,900 | +0.28(+2.18%) |
Nov 24, 2003 | 11.68 | 12.94 | 11.47 | 12.83 | 8,128,969 | +1.39(+12.15%) |
Nov 21, 2003 | 11.24 | 11.47 | 11.21 | 11.44 | 3,278,828 | +0.20(+1.78%) |
Nov 20, 2003 | 10.90 | 11.53 | 10.80 | 11.24 | 5,542,078 | +0.04(+0.36%) |
Nov 19, 2003 | 11.00 | 11.30 | 10.80 | 11.20 | 5,914,554 | +0.16(+1.45%) |
Nov 18, 2003 | 11.48 | 11.83 | 10.91 | 11.04 | 6,296,976 | -0.33(-2.90%) |
Nov 17, 2003 | 10.74 | 11.55 | 10.53 | 11.37 | 6,576,427 | +0.40(+3.65%) |
Nov 14, 2003 | 11.13 | 11.88 | 10.77 | 10.97 | 9,121,518 | -0.23(-2.05%) |
Nov 13, 2003 | 10.94 | 11.48 | 10.71 | 11.20 | 4,492,157 | +0.19(+1.73%) |
Nov 12, 2003 | 11.49 | 11.52 | 10.91 | 11.01 | 9,580,578 | +0.57(+5.46%) |
Nov 11, 2003 | 10.81 | 10.85 | 9.970 | 10.44 | 10,029,751 | -0.60(-5.43%) |
Nov 10, 2003 | 10.64 | 11.59 | 10.50 | 11.04 | 13,120,778 | +0.74(+7.18%) |
Nov 07, 2003 | 9.410 | 10.75 | 9.340 | 10.30 | 12,628,807 | +1.22(+13.44%) |
Nov 06, 2003 | 8.950 | 9.250 | 8.933 | 9.080 | 2,776,692 | -0.02(-0.22%) |
Nov 05, 2003 | 9.220 | 9.300 | 8.810 | 9.100 | 5,082,110 | -0.32(-3.40%) |
Nov 04, 2003 | 9.270 | 9.420 | 9.050 | 9.420 | 6,864,603 | +0.23(+2.50%) |
Nov 03, 2003 | 8.120 | 9.530 | 8.100 | 9.190 | 13,931,976 | +1.29(+16.33%) |
Oct 31, 2003 | 7.720 | 8.150 | 7.540 | 7.900 | 7,785,466 | -0.21(-2.59%) |
Oct 30, 2003 | 5.960 | 8.330 | 7.350 | 8.110 | 28,213,928 | +2.15(+36.07%) |
Oct 29, 2003 | 6.030 | 6.240 | 5.820 | 5.960 | 4,163,104 | -0.03(-0.50%) |
Oct 28, 2003 | 5.900 | 6.060 | 5.860 | 5.990 | 2,008,860 | +0.12(+2.04%) |
Oct 27, 2003 | 5.920 | 6.130 | 5.700 | 5.870 | 1,725,300 | +0.11(+1.91%) |
Oct 24, 2003 | 5.810 | 5.890 | 5.560 | 5.760 | 1,438,200 | -0.14(-2.37%) |
Oct 23, 2003 | 5.720 | 6.010 | 5.570 | 5.900 | 1,687,300 | +0.02(+0.34%) |
Oct 22, 2003 | 6.200 | 6.300 | 5.810 | 5.880 | 2,343,700 | -0.47(-7.40%) |
Oct 21, 2003 | 5.850 | 6.350 | 5.810 | 6.350 | 6,971,482 | +0.56(+9.67%) |
Oct 20, 2003 | 5.450 | 5.850 | 5.230 | 5.790 | 2,012,110 | +0.34(+6.24%) |
Oct 17, 2003 | 5.790 | 5.790 | 5.400 | 5.450 | 1,319,702 | -0.30(-5.22%) |
Oct 16, 2003 | 5.540 | 5.720 | 5.540 | 5.750 | 1,269,650 | +0.19(+3.42%) |
Oct 15, 2003 | 5.850 | 5.940 | 5.560 | 5.560 | 2,052,410 | -0.19(-3.30%) |
Oct 14, 2003 | 5.520 | 5.790 | 5.350 | 5.750 | 3,273,237 | +0.26(+4.70%) |
Oct 13, 2003 | 5.100 | 5.520 | 5.080 | 5.492 | 2,514,727 | +0.42(+8.37%) |
Oct 10, 2003 | 5.200 | 5.250 | 5.030 | 5.068 | 761,755 | -0.11(-2.16%) |
Oct 09, 2003 | 5.250 | 5.500 | 5.010 | 5.180 | 2,844,609 | -0.02(-0.38%) |
Oct 08, 2003 | 4.750 | 5.200 | 4.650 | 5.200 | 1,904,183 | +0.50(+10.66%) |
Oct 07, 2003 | 4.560 | 4.740 | 4.470 | 4.699 | 1,001,871 | +0.10(+2.15%) |
Oct 06, 2003 | 4.760 | 4.790 | 4.600 | 4.600 | 741,184 | -0.03(-0.65%) |
Oct 03, 2003 | 4.550 | 4.710 | 4.530 | 4.630 | 797,249 | +0.16(+3.58%) |
Oct 02, 2003 | 4.220 | 4.470 | 4.210 | 4.470 | 717,024 | +0.20(+4.68%) |