Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.63 | 10.66 | 10.51 | 10.53 | 491,660 | -0.05(-0.51%) |
Dec 30, 2003 | 10.03 | 10.61 | 10.03 | 10.58 | 564,416 | +0.47(+4.66%) |
Dec 29, 2003 | 9.967 | 10.12 | 9.914 | 10.11 | 131,194 | +0.21(+2.13%) |
Dec 26, 2003 | 9.895 | 10.03 | 9.880 | 9.899 | 49,125 | +0.00(+0.04%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.861 | 9.895 | 76,049 | -0.09(-0.88%) |
Dec 23, 2003 | 9.857 | 10.00 | 9.857 | 9.983 | 261,678 | +0.03(+0.35%) |
Dec 22, 2003 | 9.853 | 10.04 | 9.853 | 9.949 | 474,632 | +0.09(+0.93%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.799 | 9.857 | 337,263 | -0.16(-1.64%) |
Dec 18, 2003 | 10.16 | 10.30 | 9.952 | 10.02 | 193,018 | -0.10(-1.02%) |
Dec 17, 2003 | 10.22 | 10.27 | 10.01 | 10.12 | 136,950 | +0.08(+0.76%) |
Dec 16, 2003 | 10.11 | 10.26 | 10.00 | 10.05 | 168,543 | -0.10(-1.02%) |
Dec 15, 2003 | 10.57 | 10.57 | 10.11 | 10.15 | 201,605 | -0.33(-3.14%) |
Dec 12, 2003 | 10.45 | 10.62 | 10.29 | 10.48 | 206,427 | -0.07(-0.65%) |
Dec 11, 2003 | 10.24 | 10.62 | 10.24 | 10.55 | 118,952 | +0.28(+2.72%) |
Dec 10, 2003 | 10.48 | 10.50 | 10.24 | 10.27 | 154,849 | -0.26(-2.51%) |
Dec 09, 2003 | 10.79 | 10.79 | 10.49 | 10.53 | 171,236 | -0.24(-2.20%) |
Dec 08, 2003 | 10.68 | 10.81 | 10.62 | 10.77 | 134,023 | +0.09(+0.86%) |
Dec 05, 2003 | 10.80 | 10.82 | 10.72 | 10.68 | 100,171 | -0.12(-1.10%) |
Dec 04, 2003 | 10.69 | 10.83 | 10.69 | 10.80 | 143,497 | +0.02(+0.22%) |
Dec 03, 2003 | 10.82 | 10.89 | 10.69 | 10.78 | 152,357 | +0.06(+0.54%) |
Dec 02, 2003 | 10.91 | 10.91 | 10.72 | 10.72 | 144,460 | -0.15(-1.41%) |
Dec 01, 2003 | 10.81 | 10.91 | 10.78 | 10.87 | 211,985 | -0.02(-0.14%) |
Nov 28, 2003 | 10.91 | 10.91 | 10.74 | 10.89 | 34,468 | +0.03(+0.32%) |
Nov 26, 2003 | 10.95 | 10.95 | 10.66 | 10.85 | 83,904 | -0.03(-0.25%) |
Nov 25, 2003 | 10.72 | 10.94 | 10.61 | 10.88 | 570,780 | +0.22(+2.05%) |
Nov 24, 2003 | 10.53 | 10.80 | 10.53 | 10.66 | 178,312 | +0.07(+0.69%) |
Nov 21, 2003 | 10.69 | 10.72 | 10.54 | 10.59 | 283,950 | +0.00(+0.00%) |
Nov 20, 2003 | 10.36 | 10.59 | 10.34 | 10.59 | 756,347 | +0.21(+2.07%) |
Nov 19, 2003 | 10.39 | 10.41 | 10.18 | 10.37 | 235,841 | +0.17(+1.69%) |
Nov 18, 2003 | 10.15 | 10.37 | 10.14 | 10.20 | 130,289 | +0.14(+1.41%) |
Nov 17, 2003 | 10.37 | 10.40 | 10.05 | 10.06 | 398,553 | -0.33(-3.20%) |
Nov 14, 2003 | 10.76 | 10.85 | 10.39 | 10.39 | 387,279 | -0.38(-3.55%) |
Nov 13, 2003 | 10.70 | 10.83 | 10.59 | 10.78 | 323,210 | +0.10(+0.90%) |
Nov 12, 2003 | 10.62 | 10.68 | 10.47 | 10.68 | 380,978 | +0.13(+1.23%) |
Nov 11, 2003 | 10.81 | 10.83 | 10.30 | 10.55 | 3,056,877 | -0.85(-7.42%) |
Nov 10, 2003 | 12.08 | 12.08 | 11.29 | 11.40 | 529,014 | -0.65(-5.40%) |
Nov 07, 2003 | 11.82 | 12.25 | 11.65 | 12.05 | 445,855 | +0.35(+2.98%) |
Nov 06, 2003 | 11.33 | 11.81 | 11.19 | 11.70 | 142,773 | +0.51(+4.51%) |
Nov 05, 2003 | 11.30 | 11.53 | 11.16 | 11.19 | 235,707 | -0.03(-0.24%) |
Nov 04, 2003 | 11.20 | 11.64 | 11.10 | 11.22 | 149,946 | +0.15(+1.38%) |
Nov 03, 2003 | 11.13 | 11.65 | 11.07 | 11.07 | 298,432 | -0.07(-0.58%) |
Oct 31, 2003 | 11.04 | 11.16 | 11.01 | 11.13 | 122,709 | +0.03(+0.28%) |
Oct 30, 2003 | 10.98 | 11.20 | 11.01 | 11.10 | 306,403 | +0.12(+1.11%) |
Oct 29, 2003 | 11.25 | 11.54 | 10.94 | 10.98 | 365,110 | -0.15(-1.38%) |
Oct 28, 2003 | 11.63 | 11.63 | 11.04 | 11.13 | 689,700 | -0.65(-5.52%) |
Oct 27, 2003 | 11.68 | 11.84 | 11.50 | 11.78 | 76,979 | +0.18(+1.55%) |
Oct 24, 2003 | 11.66 | 11.71 | 11.43 | 11.60 | 102,755 | -0.10(-0.85%) |
Oct 23, 2003 | 11.85 | 11.87 | 11.67 | 11.70 | 86,558 | -0.22(-1.86%) |
Oct 22, 2003 | 11.90 | 12.06 | 11.73 | 11.92 | 69,316 | -0.04(-0.35%) |
Oct 21, 2003 | 11.88 | 12.20 | 11.88 | 11.97 | 83,136 | -0.05(-0.41%) |
Oct 20, 2003 | 11.88 | 12.05 | 11.87 | 12.02 | 64,373 | +0.19(+1.59%) |
Oct 17, 2003 | 11.95 | 12.05 | 11.80 | 11.83 | 84,388 | -0.20(-1.62%) |
Oct 16, 2003 | 11.97 | 12.13 | 11.89 | 12.02 | 105,796 | +0.06(+0.48%) |
Oct 15, 2003 | 11.96 | 12.05 | 11.76 | 11.97 | 98,993 | +0.00(+0.03%) |
Oct 14, 2003 | 11.71 | 11.96 | 11.59 | 11.96 | 118,045 | +0.29(+2.46%) |
Oct 13, 2003 | 11.25 | 11.85 | 11.25 | 11.67 | 179,429 | +0.28(+2.45%) |
Oct 10, 2003 | 11.53 | 11.72 | 11.25 | 11.40 | 223,253 | -0.24(-2.10%) |
Oct 09, 2003 | 11.19 | 11.85 | 11.19 | 11.64 | 126,149 | +0.36(+3.15%) |
Oct 08, 2003 | 11.41 | 11.41 | 11.04 | 11.28 | 62,898 | -0.18(-1.53%) |
Oct 07, 2003 | 11.37 | 11.56 | 11.17 | 11.46 | 97,987 | +0.08(+0.71%) |
Oct 06, 2003 | 11.10 | 11.38 | 11.10 | 11.38 | 120,478 | +0.28(+2.55%) |
Oct 03, 2003 | 10.99 | 11.30 | 10.99 | 11.10 | 58,048 | +0.10(+0.91%) |
Oct 02, 2003 | 10.81 | 11.27 | 10.66 | 11.00 | 129,143 | +0.19(+1.77%) |