Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 11.19 | 11.54 | 11.19 | 11.54 | 121,862 | +0.39(+3.50%) |
Dec 30, 2003 | 11.32 | 11.32 | 11.04 | 11.15 | 110,090 | -0.15(-1.30%) |
Dec 29, 2003 | 11.16 | 11.34 | 11.12 | 11.29 | 139,956 | +0.13(+1.19%) |
Dec 26, 2003 | 11.35 | 11.35 | 11.16 | 11.16 | 14,606 | -0.14(-1.26%) |
Dec 24, 2003 | 11.17 | 11.31 | 11.17 | 11.30 | 15,042 | +0.16(+1.40%) |
Dec 23, 2003 | 11.08 | 11.17 | 11.01 | 11.15 | 190,315 | +0.05(+0.41%) |
Dec 22, 2003 | 10.69 | 11.10 | 10.69 | 11.10 | 102,678 | +0.41(+3.82%) |
Dec 19, 2003 | 10.62 | 10.72 | 10.62 | 10.69 | 44,690 | +0.05(+0.52%) |
Dec 18, 2003 | 10.45 | 10.64 | 10.37 | 10.64 | 216,039 | +0.22(+2.07%) |
Dec 17, 2003 | 10.61 | 10.62 | 10.32 | 10.42 | 168,296 | -0.27(-2.49%) |
Dec 16, 2003 | 10.83 | 10.83 | 10.72 | 10.69 | 137,776 | -0.20(-1.81%) |
Dec 15, 2003 | 11.02 | 11.03 | 10.89 | 10.89 | 190,751 | +0.15(+1.37%) |
Dec 12, 2003 | 10.67 | 10.77 | 10.61 | 10.74 | 164,590 | +0.12(+1.17%) |
Dec 11, 2003 | 10.52 | 10.64 | 10.52 | 10.61 | 189,225 | +0.17(+1.58%) |
Dec 10, 2003 | 10.89 | 10.89 | 10.44 | 10.45 | 185,519 | -0.44(-4.04%) |
Dec 09, 2003 | 11.10 | 11.12 | 10.88 | 10.89 | 393,274 | +0.02(+0.17%) |
Dec 08, 2003 | 10.37 | 11.11 | 10.80 | 10.87 | 721,148 | +0.50(+4.87%) |
Dec 05, 2003 | 10.37 | 10.41 | 10.32 | 10.37 | 266,397 | -0.00(-0.04%) |
Dec 04, 2003 | 10.37 | 10.42 | 10.35 | 10.37 | 401,340 | +0.00(+0.04%) |
Dec 03, 2003 | 10.28 | 10.39 | 10.28 | 10.37 | 630,677 | +0.02(+0.22%) |
Dec 02, 2003 | 10.30 | 10.34 | 10.18 | 10.34 | 389,786 | -0.05(-0.53%) |
Dec 01, 2003 | 10.23 | 10.39 | 10.23 | 10.40 | 466,958 | +0.22(+2.12%) |
Nov 28, 2003 | 10.03 | 10.25 | 10.02 | 10.18 | 215,821 | +0.16(+1.55%) |
Nov 26, 2003 | 9.812 | 10.03 | 9.766 | 10.03 | 307,381 | +0.22(+2.20%) |
Nov 25, 2003 | 9.674 | 9.794 | 9.674 | 9.812 | 262,909 | +0.14(+1.42%) |
Nov 24, 2003 | 9.693 | 9.706 | 9.660 | 9.674 | 124,042 | +0.02(+0.19%) |
Nov 21, 2003 | 9.335 | 9.628 | 9.335 | 9.656 | 326,565 | +0.41(+4.47%) |
Nov 20, 2003 | 9.284 | 9.326 | 9.238 | 9.243 | 249,611 | +0.04(+0.40%) |
Nov 19, 2003 | 9.119 | 9.339 | 9.105 | 9.206 | 96,792 | +0.15(+1.62%) |
Nov 18, 2003 | 9.193 | 9.193 | 9.060 | 9.060 | 144,316 | -0.08(-0.90%) |
Nov 17, 2003 | 9.211 | 9.211 | 9.110 | 9.142 | 134,724 | -0.23(-2.50%) |
Nov 14, 2003 | 9.234 | 9.376 | 9.128 | 9.376 | 218,437 | +0.19(+2.10%) |
Nov 13, 2003 | 9.206 | 9.252 | 9.128 | 9.183 | 200,997 | -0.07(-0.74%) |
Nov 12, 2003 | 9.211 | 9.266 | 9.069 | 9.252 | 569,855 | +0.16(+1.71%) |
Nov 11, 2003 | 8.982 | 9.096 | 8.982 | 9.096 | 195,547 | +0.06(+0.71%) |
Nov 10, 2003 | 9.294 | 9.294 | 8.995 | 9.032 | 103,768 | -0.17(-1.84%) |
Nov 07, 2003 | 9.078 | 9.225 | 9.064 | 9.202 | 150,420 | +0.22(+2.40%) |
Nov 06, 2003 | 8.991 | 8.991 | 8.853 | 8.986 | 479,602 | -0.05(-0.56%) |
Nov 05, 2003 | 9.358 | 9.358 | 8.949 | 9.037 | 220,617 | -0.37(-3.90%) |
Nov 04, 2003 | 9.404 | 9.505 | 9.362 | 9.404 | 300,841 | +0.00(+0.00%) |
Nov 03, 2003 | 9.312 | 9.431 | 9.312 | 9.404 | 784,150 | +0.17(+1.84%) |
Oct 31, 2003 | 9.289 | 9.376 | 9.197 | 9.234 | 487,232 | -0.03(-0.30%) |
Oct 30, 2003 | 8.922 | 9.422 | 8.922 | 9.261 | 481,564 | +0.43(+4.88%) |
Oct 29, 2003 | 8.752 | 8.963 | 8.752 | 8.830 | 263,781 | +0.02(+0.26%) |
Oct 28, 2003 | 8.807 | 8.839 | 8.780 | 8.807 | 212,551 | +0.00(+0.00%) |
Oct 27, 2003 | 8.679 | 8.881 | 8.647 | 8.807 | 179,415 | +0.13(+1.48%) |
Oct 24, 2003 | 8.716 | 8.734 | 8.578 | 8.679 | 146,714 | +0.10(+1.12%) |
Oct 23, 2003 | 8.752 | 8.752 | 8.532 | 8.583 | 161,320 | -0.22(-2.45%) |
Oct 22, 2003 | 8.959 | 8.977 | 8.748 | 8.798 | 1,070,604 | -0.14(-1.54%) |
Oct 21, 2003 | 8.670 | 9.032 | 8.670 | 8.936 | 382,592 | +0.33(+3.89%) |
Oct 20, 2003 | 8.670 | 8.734 | 8.601 | 8.601 | 309,343 | -0.09(-1.06%) |
Oct 17, 2003 | 8.716 | 8.716 | 8.670 | 8.693 | 88,726 | -0.06(-0.73%) |
Oct 16, 2003 | 8.949 | 8.949 | 8.720 | 8.757 | 116,848 | -0.19(-2.15%) |
Oct 15, 2003 | 9.124 | 9.124 | 8.913 | 8.949 | 67,144 | -0.20(-2.21%) |
Oct 14, 2003 | 9.105 | 9.124 | 9.064 | 9.151 | 180,723 | +0.10(+1.11%) |
Oct 13, 2003 | 8.945 | 9.060 | 8.945 | 9.050 | 586,423 | +0.11(+1.23%) |
Oct 10, 2003 | 9.000 | 9.096 | 8.949 | 8.940 | 86,110 | -0.15(-1.62%) |
Oct 09, 2003 | 9.032 | 9.115 | 8.963 | 9.087 | 224,759 | +0.10(+1.12%) |
Oct 08, 2003 | 9.151 | 9.151 | 8.945 | 8.986 | 439,926 | -0.00(-0.05%) |
Oct 07, 2003 | 8.972 | 9.101 | 8.972 | 8.991 | 134,724 | +0.06(+0.72%) |
Oct 06, 2003 | 8.899 | 9.018 | 8.899 | 8.927 | 79,788 | +0.17(+1.94%) |
Oct 03, 2003 | 8.876 | 8.876 | 8.716 | 8.757 | 346,840 | -0.01(-0.16%) |
Oct 02, 2003 | 8.734 | 8.807 | 8.716 | 8.771 | 394,582 | -0.01(-0.16%) |