Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 148 | +0.11(+1.00%) |
Dec 30, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 11.02 | 11.02 | 10.75 | 10.75 | 781 | -0.22(-1.96%) |
Dec 26, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 11.29 | 11.29 | 10.97 | 10.97 | 555 | +0.11(+0.99%) |
Dec 22, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 297 | +0.01(+0.10%) |
Dec 18, 2003 | 10.97 | 10.97 | 10.33 | 10.85 | 1,041 | +0.55(+5.38%) |
Dec 17, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 148 | -0.05(-0.52%) |
Dec 16, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 446 | -0.05(-0.47%) |
Dec 15, 2003 | 11.37 | 11.37 | 10.26 | 10.40 | 5,393 | +0.05(+0.47%) |
Dec 12, 2003 | 10.30 | 10.35 | 10.16 | 10.35 | 1,934 | -0.94(-8.33%) |
Dec 11, 2003 | 11.05 | 11.29 | 10.46 | 11.29 | 1,339 | -0.11(-0.94%) |
Dec 10, 2003 | 10.16 | 11.40 | 10.16 | 11.40 | 2,008 | +1.40(+13.98%) |
Dec 09, 2003 | 11.44 | 11.44 | 10.00 | 10.00 | 7,448 | -1.29(-11.43%) |
Dec 08, 2003 | 11.43 | 11.43 | 11.21 | 11.29 | 892 | -0.15(-1.27%) |
Dec 05, 2003 | 11.29 | 11.44 | 11.44 | 11.44 | 595 | +0.15(+1.29%) |
Dec 04, 2003 | 11.29 | 11.29 | 11.05 | 11.29 | 595 | -0.08(-0.71%) |
Dec 03, 2003 | 10.97 | 11.37 | 10.63 | 11.37 | 1,785 | +0.32(+2.92%) |
Dec 02, 2003 | 10.58 | 11.05 | 10.58 | 11.05 | 2,083 | +0.55(+5.22%) |
Dec 01, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 197 | -0.12(-1.11%) |
Nov 28, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 595 | +0.00(+0.00%) |
Nov 24, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.40(-3.66%) |
Nov 21, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 10.97 | 11.02 | 10.97 | 11.02 | 297 | +0.13(+1.23%) |
Nov 18, 2003 | 10.97 | 10.97 | 10.89 | 10.89 | 297 | -0.13(-1.22%) |
Nov 17, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 159 | -0.27(-2.38%) |
Nov 14, 2003 | 11.29 | 11.29 | 11.19 | 11.29 | 1,636 | -0.16(-1.41%) |
Nov 13, 2003 | 10.56 | 11.56 | 10.51 | 11.45 | 29,982 | +0.78(+7.30%) |
Nov 12, 2003 | 9.839 | 10.75 | 9.839 | 10.67 | 1,754 | +0.83(+8.46%) |
Nov 11, 2003 | 10.21 | 10.22 | 9.839 | 9.839 | 6,844 | -0.38(-3.68%) |
Nov 10, 2003 | 9.914 | 10.22 | 9.914 | 10.22 | 327 | +0.27(+2.70%) |
Nov 07, 2003 | 10.75 | 10.75 | 9.946 | 9.946 | 1,636 | -0.56(-5.37%) |
Nov 06, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 10.46 | 10.51 | 10.46 | 10.51 | 892 | -0.24(-2.25%) |
Nov 04, 2003 | 10.56 | 10.75 | 10.56 | 10.75 | 892 | +0.53(+5.21%) |
Nov 03, 2003 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 10.21 | 10.22 | 10.21 | 10.22 | 446 | +0.41(+4.16%) |
Oct 30, 2003 | 9.812 | 9.812 | 9.812 | 9.812 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.812 | 9.812 | 9.812 | 9.812 | 297 | +0.00(+0.00%) |
Oct 28, 2003 | 9.812 | 9.812 | 9.812 | 9.812 | 297 | +0.13(+1.39%) |
Oct 27, 2003 | 10.03 | 10.04 | 9.678 | 9.678 | 1,041 | -0.16(-1.64%) |
Oct 24, 2003 | 9.839 | 9.839 | 9.839 | 9.839 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 9.839 | 9.839 | 9.839 | 9.839 | 148 | -0.48(-4.69%) |
Oct 22, 2003 | 10.32 | 10.32 | 10.32 | 10.32 | 148 | +0.48(+4.91%) |
Oct 21, 2003 | 9.839 | 9.839 | 9.839 | 9.839 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.839 | 9.839 | 9.839 | 9.839 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.973 | 9.973 | 9.839 | 9.839 | 297 | -0.22(-2.19%) |
Oct 16, 2003 | 10.75 | 11.21 | 10.06 | 10.06 | 2,083 | -0.69(-6.45%) |
Oct 15, 2003 | 10.89 | 10.89 | 10.75 | 10.75 | 669 | -0.16(-1.48%) |
Oct 14, 2003 | 11.29 | 11.29 | 10.91 | 10.91 | 10,713 | -0.38(-3.33%) |
Oct 13, 2003 | 11.02 | 11.29 | 11.02 | 11.29 | 2,231 | +0.40(+3.70%) |
Oct 10, 2003 | 10.01 | 10.89 | 10.01 | 10.89 | 595 | +0.25(+2.32%) |
Oct 09, 2003 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 10.18 | 10.64 | 9.731 | 10.64 | 1,660 | +0.37(+3.61%) |
Oct 07, 2003 | 10.24 | 10.27 | 10.11 | 10.27 | 2,231 | +0.03(+0.26%) |
Oct 06, 2003 | 9.812 | 10.24 | 9.812 | 10.24 | 1,190 | +0.11(+1.06%) |
Oct 03, 2003 | 9.817 | 10.14 | 9.817 | 10.13 | 1,190 | +0.03(+0.27%) |
Oct 02, 2003 | 9.441 | 10.11 | 9.409 | 10.11 | 8,512 | +0.67(+7.06%) |