Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.96 | 11.20 | 10.60 | 10.77 | 318,200 | -0.33(-2.97%) |
Dec 30, 2003 | 11.24 | 11.24 | 10.97 | 11.10 | 331,930 | -0.17(-1.51%) |
Dec 29, 2003 | 11.68 | 11.81 | 11.25 | 11.27 | 489,617 | +0.30(+2.73%) |
Dec 26, 2003 | 11.03 | 11.08 | 10.86 | 10.97 | 166,898 | +0.18(+1.67%) |
Dec 24, 2003 | 10.76 | 10.90 | 10.75 | 10.79 | 152,993 | -0.06(-0.55%) |
Dec 23, 2003 | 11.15 | 11.23 | 10.65 | 10.85 | 1,465,212 | +0.51(+4.93%) |
Dec 22, 2003 | 10.00 | 10.74 | 9.710 | 10.34 | 485,790 | +0.44(+4.43%) |
Dec 19, 2003 | 9.690 | 9.990 | 9.600 | 9.901 | 289,181 | +0.15(+1.55%) |
Dec 18, 2003 | 9.300 | 9.750 | 9.270 | 9.750 | 129,682 | +0.20(+2.09%) |
Dec 17, 2003 | 9.190 | 9.550 | 9.120 | 9.550 | 160,332 | +0.35(+3.80%) |
Dec 16, 2003 | 9.420 | 9.540 | 8.800 | 9.200 | 220,899 | -0.32(-3.36%) |
Dec 15, 2003 | 9.740 | 9.830 | 9.410 | 9.520 | 200,099 | -0.03(-0.31%) |
Dec 12, 2003 | 9.550 | 9.700 | 9.420 | 9.550 | 296,092 | +0.00(+0.00%) |
Dec 11, 2003 | 9.320 | 9.730 | 9.160 | 9.550 | 368,300 | +0.48(+5.29%) |
Dec 10, 2003 | 9.530 | 9.530 | 8.850 | 9.070 | 377,425 | -0.44(-4.63%) |
Dec 09, 2003 | 9.110 | 9.720 | 8.933 | 9.510 | 516,765 | +0.41(+4.51%) |
Dec 08, 2003 | 9.100 | 9.140 | 8.750 | 9.100 | 534,275 | -0.16(-1.73%) |
Dec 05, 2003 | 8.750 | 9.360 | 8.760 | 9.260 | 1,943,827 | +0.51(+5.83%) |
Dec 04, 2003 | 8.700 | 8.950 | 8.684 | 8.750 | 159,957 | -0.08(-0.87%) |
Dec 03, 2003 | 8.620 | 8.940 | 8.620 | 8.827 | 213,380 | +0.19(+2.16%) |
Dec 02, 2003 | 8.150 | 8.800 | 8.150 | 8.640 | 171,650 | +0.15(+1.77%) |
Dec 01, 2003 | 8.500 | 8.650 | 8.160 | 8.490 | 112,080 | -0.10(-1.16%) |
Nov 28, 2003 | 8.500 | 8.600 | 8.200 | 8.590 | 60,163 | +0.13(+1.54%) |
Nov 26, 2003 | 8.380 | 8.600 | 8.150 | 8.460 | 82,396 | +0.19(+2.30%) |
Nov 25, 2003 | 8.250 | 8.550 | 8.100 | 8.270 | 191,304 | -0.03(-0.36%) |
Nov 24, 2003 | 8.170 | 8.330 | 8.010 | 8.300 | 270,985 | +0.46(+5.81%) |
Nov 21, 2003 | 8.060 | 8.000 | 7.670 | 7.844 | 227,351 | -0.22(-2.68%) |
Nov 20, 2003 | 8.530 | 8.530 | 7.940 | 8.060 | 216,837 | -0.39(-4.62%) |
Nov 19, 2003 | 8.500 | 8.650 | 8.200 | 8.450 | 381,321 | +0.05(+0.60%) |
Nov 18, 2003 | 7.810 | 8.660 | 7.810 | 8.400 | 771,875 | +0.70(+9.09%) |
Nov 17, 2003 | 7.720 | 7.950 | 7.490 | 7.700 | 146,967 | -0.05(-0.65%) |
Nov 14, 2003 | 8.040 | 8.080 | 7.750 | 7.750 | 81,928 | -0.25(-3.12%) |
Nov 13, 2003 | 8.020 | 8.040 | 7.500 | 8.000 | 188,226 | +0.10(+1.27%) |
Nov 12, 2003 | 7.100 | 7.900 | 7.100 | 7.900 | 210,813 | +0.65(+8.97%) |
Nov 11, 2003 | 7.260 | 7.390 | 7.100 | 7.250 | 83,447 | -0.09(-1.23%) |
Nov 10, 2003 | 7.360 | 7.500 | 7.220 | 7.340 | 140,337 | -0.07(-0.94%) |
Nov 07, 2003 | 7.520 | 7.704 | 7.010 | 7.410 | 229,071 | -0.32(-4.14%) |
Nov 06, 2003 | 7.710 | 8.000 | 7.600 | 7.730 | 125,293 | -0.02(-0.26%) |
Nov 05, 2003 | 7.800 | 8.030 | 7.520 | 7.750 | 194,913 | -0.09(-1.15%) |
Nov 04, 2003 | 8.150 | 8.450 | 7.600 | 7.840 | 273,149 | -0.51(-6.11%) |
Nov 03, 2003 | 8.940 | 9.000 | 8.330 | 8.350 | 172,872 | -0.75(-8.24%) |
Oct 31, 2003 | 8.500 | 9.100 | 8.500 | 9.100 | 129,414 | +0.63(+7.44%) |
Oct 30, 2003 | 8.940 | 9.000 | 8.230 | 8.470 | 126,276 | -0.47(-5.26%) |
Oct 29, 2003 | 9.000 | 9.000 | 8.640 | 8.940 | 78,132 | -0.01(-0.11%) |
Oct 28, 2003 | 8.570 | 8.980 | 8.370 | 8.950 | 103,906 | +0.03(+0.34%) |
Oct 27, 2003 | 8.720 | 8.960 | 8.720 | 8.920 | 70,200 | +0.18(+2.06%) |
Oct 24, 2003 | 8.940 | 9.050 | 8.550 | 8.740 | 96,000 | -0.20(-2.24%) |
Oct 23, 2003 | 8.600 | 9.100 | 8.600 | 8.940 | 106,800 | +0.26(+3.00%) |
Oct 22, 2003 | 9.080 | 9.100 | 8.600 | 8.680 | 181,800 | -0.41(-4.50%) |
Oct 21, 2003 | 8.900 | 9.100 | 8.900 | 9.089 | 81,184 | +0.15(+1.67%) |
Oct 20, 2003 | 8.750 | 9.150 | 8.750 | 8.940 | 52,116 | +0.25(+2.88%) |
Oct 17, 2003 | 9.000 | 9.050 | 8.690 | 8.690 | 65,977 | -0.42(-4.61%) |
Oct 16, 2003 | 8.940 | 9.110 | 8.850 | 9.110 | 113,096 | +0.17(+1.90%) |
Oct 15, 2003 | 9.220 | 9.250 | 8.940 | 8.940 | 137,612 | -0.19(-2.08%) |
Oct 14, 2003 | 8.780 | 9.250 | 8.780 | 9.130 | 248,934 | +0.13(+1.44%) |
Oct 13, 2003 | 8.800 | 9.050 | 8.700 | 9.000 | 110,468 | +0.18(+2.04%) |
Oct 10, 2003 | 9.000 | 9.050 | 8.750 | 8.820 | 130,398 | -0.18(-2.00%) |
Oct 09, 2003 | 8.850 | 9.090 | 8.800 | 9.000 | 267,973 | +0.06(+0.67%) |
Oct 08, 2003 | 8.620 | 8.940 | 8.160 | 8.940 | 214,499 | +0.36(+4.20%) |
Oct 07, 2003 | 8.060 | 8.750 | 7.960 | 8.580 | 368,360 | +0.43(+5.28%) |
Oct 06, 2003 | 8.060 | 8.230 | 8.060 | 8.150 | 171,000 | +0.00(+0.00%) |
Oct 03, 2003 | 8.160 | 8.280 | 7.800 | 8.150 | 543,490 | +0.13(+1.63%) |
Oct 02, 2003 | 7.340 | 8.100 | 7.200 | 8.019 | 629,864 | +0.71(+9.70%) |