Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 14.12 | 14.24 | 13.88 | 14.17 | 37,814 | -0.13(-0.88%) |
Dec 30, 2003 | 14.02 | 14.34 | 14.02 | 14.29 | 78,779 | +0.06(+0.42%) |
Dec 29, 2003 | 13.83 | 14.35 | 13.83 | 14.23 | 144,154 | +0.07(+0.53%) |
Dec 26, 2003 | 12.52 | 14.16 | 12.52 | 14.16 | 96,982 | +1.68(+13.51%) |
Dec 24, 2003 | 11.75 | 12.47 | 11.74 | 12.47 | 8,231 | -0.06(-0.47%) |
Dec 23, 2003 | 12.36 | 12.53 | 12.16 | 12.53 | 23,142 | +0.29(+2.40%) |
Dec 22, 2003 | 12.57 | 12.57 | 11.92 | 12.24 | 13,330 | -0.17(-1.35%) |
Dec 19, 2003 | 12.36 | 13.19 | 12.36 | 12.41 | 45,700 | +0.08(+0.61%) |
Dec 18, 2003 | 12.52 | 12.53 | 12.16 | 12.33 | 53,748 | -0.22(-1.74%) |
Dec 17, 2003 | 12.24 | 12.55 | 12.13 | 12.55 | 29,168 | +0.34(+2.75%) |
Dec 16, 2003 | 11.93 | 12.21 | 11.79 | 12.21 | 13,298 | +0.43(+3.63%) |
Dec 15, 2003 | 11.74 | 11.85 | 11.74 | 11.79 | 5,706 | -0.07(-0.57%) |
Dec 12, 2003 | 11.95 | 11.95 | 11.74 | 11.85 | 6,552 | -0.01(-0.07%) |
Dec 11, 2003 | 11.65 | 11.86 | 11.65 | 11.86 | 13,241 | +0.13(+1.07%) |
Dec 10, 2003 | 11.85 | 11.90 | 11.69 | 11.74 | 42,936 | -0.08(-0.71%) |
Dec 09, 2003 | 11.83 | 12.03 | 11.74 | 11.82 | 36,610 | -0.02(-0.14%) |
Dec 08, 2003 | 11.73 | 12.12 | 11.59 | 11.84 | 104,499 | +0.23(+2.02%) |
Dec 05, 2003 | 11.72 | 11.74 | 11.60 | 11.60 | 9,197 | -0.12(-1.00%) |
Dec 04, 2003 | 11.73 | 11.74 | 11.59 | 11.72 | 18,692 | +0.14(+1.23%) |
Dec 03, 2003 | 11.74 | 11.95 | 11.57 | 11.58 | 12,011 | -0.04(-0.36%) |
Dec 02, 2003 | 11.58 | 12.57 | 11.58 | 11.62 | 121,641 | -0.12(-1.00%) |
Dec 01, 2003 | 11.75 | 11.75 | 11.60 | 11.74 | 50,520 | +0.00(+0.00%) |
Nov 28, 2003 | 11.82 | 11.82 | 11.65 | 11.74 | 11,004 | -0.08(-0.71%) |
Nov 26, 2003 | 11.74 | 11.82 | 11.65 | 11.82 | 52,703 | +0.08(+0.71%) |
Nov 25, 2003 | 11.74 | 11.95 | 11.53 | 11.74 | 58,277 | +0.02(+0.14%) |
Nov 24, 2003 | 11.22 | 11.90 | 11.22 | 11.72 | 152,253 | +0.56(+5.03%) |
Nov 21, 2003 | 11.04 | 11.16 | 11.10 | 11.16 | 8,350 | +0.12(+1.06%) |
Nov 20, 2003 | 10.75 | 11.04 | 10.75 | 11.04 | 7,336 | +0.26(+2.41%) |
Nov 19, 2003 | 10.32 | 10.86 | 10.32 | 10.78 | 9,948 | -0.08(-0.70%) |
Nov 18, 2003 | 10.23 | 11.05 | 10.23 | 10.86 | 6,680 | -0.11(-0.99%) |
Nov 17, 2003 | 11.20 | 11.20 | 10.95 | 10.96 | 11,220 | -0.13(-1.13%) |
Nov 14, 2003 | 11.38 | 11.38 | 10.99 | 11.09 | 13,416 | -0.02(-0.15%) |
Nov 13, 2003 | 10.86 | 11.11 | 10.70 | 11.11 | 55,200 | +0.25(+2.32%) |
Nov 12, 2003 | 10.94 | 10.94 | 10.70 | 10.86 | 34,677 | -0.03(-0.31%) |
Nov 11, 2003 | 10.65 | 10.90 | 10.56 | 10.89 | 14,930 | +0.02(+0.15%) |
Nov 10, 2003 | 10.93 | 10.94 | 10.73 | 10.87 | 26,217 | +0.10(+0.93%) |
Nov 07, 2003 | 10.50 | 10.90 | 10.48 | 10.77 | 21,889 | +0.25(+2.39%) |
Nov 06, 2003 | 10.69 | 10.90 | 10.28 | 10.52 | 20,607 | -0.13(-1.18%) |
Nov 05, 2003 | 11.06 | 11.06 | 10.50 | 10.65 | 33,496 | -0.39(-3.57%) |
Nov 04, 2003 | 11.24 | 11.61 | 10.92 | 11.04 | 25,456 | -0.20(-1.79%) |
Nov 03, 2003 | 11.74 | 11.74 | 11.11 | 11.24 | 30,311 | -0.44(-3.73%) |
Oct 31, 2003 | 12.02 | 12.02 | 11.40 | 11.68 | 54,778 | -0.13(-1.14%) |
Oct 30, 2003 | 11.32 | 12.05 | 11.35 | 11.81 | 221,488 | +0.49(+4.37%) |
Oct 29, 2003 | 11.34 | 11.52 | 11.07 | 11.32 | 97,908 | +0.04(+0.37%) |
Oct 28, 2003 | 11.21 | 11.49 | 11.21 | 11.28 | 81,482 | +0.08(+0.75%) |
Oct 27, 2003 | 10.89 | 11.61 | 10.69 | 11.19 | 51,056 | +0.45(+4.22%) |
Oct 24, 2003 | 10.82 | 10.84 | 10.61 | 10.74 | 29,345 | -0.15(-1.39%) |
Oct 23, 2003 | 10.56 | 10.90 | 10.56 | 10.89 | 19,563 | +0.23(+2.20%) |
Oct 22, 2003 | 10.73 | 10.82 | 10.23 | 10.65 | 47,358 | -0.17(-1.55%) |
Oct 21, 2003 | 11.19 | 11.32 | 10.76 | 10.82 | 48,073 | -0.37(-3.30%) |
Oct 20, 2003 | 11.19 | 11.51 | 10.90 | 11.19 | 56,066 | -0.17(-1.48%) |
Oct 17, 2003 | 11.35 | 11.44 | 11.20 | 11.36 | 16,581 | +0.06(+0.52%) |
Oct 16, 2003 | 11.22 | 11.34 | 11.13 | 11.30 | 6,560 | +0.08(+0.75%) |
Oct 15, 2003 | 11.44 | 11.44 | 11.07 | 11.22 | 26,621 | -0.10(-0.89%) |
Oct 14, 2003 | 11.28 | 11.48 | 11.11 | 11.32 | 42,745 | -0.09(-0.81%) |
Oct 13, 2003 | 11.72 | 11.72 | 11.17 | 11.41 | 38,741 | +0.26(+2.33%) |
Oct 10, 2003 | 11.28 | 11.72 | 11.06 | 11.15 | 69,593 | -0.08(-0.75%) |
Oct 09, 2003 | 10.98 | 11.89 | 10.86 | 11.23 | 180,793 | +0.36(+3.31%) |
Oct 08, 2003 | 10.37 | 10.97 | 10.28 | 10.87 | 139,700 | +0.52(+5.02%) |
Oct 07, 2003 | 10.19 | 10.46 | 9.808 | 10.35 | 143,065 | +0.08(+0.82%) |
Oct 06, 2003 | 12.34 | 13.47 | 10.00 | 10.27 | 440,745 | +1.89(+22.50%) |
Oct 03, 2003 | 8.618 | 8.693 | 8.249 | 8.383 | 26,005 | -0.34(-3.94%) |
Oct 02, 2003 | 8.710 | 8.810 | 8.551 | 8.727 | 35,194 | +0.04(+0.48%) |