Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.243 | 9.855 | 8.836 | 9.855 | 6,841 | +0.68(+7.41%) |
Dec 30, 2003 | 7.544 | 9.855 | 7.544 | 9.175 | 5,738 | +1.90(+26.17%) |
Dec 29, 2003 | 7.612 | 7.612 | 7.068 | 7.272 | 601 | +0.07(+0.94%) |
Dec 26, 2003 | 7.612 | 7.612 | 6.932 | 7.204 | 9,740 | -0.41(-5.36%) |
Dec 24, 2003 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.544 | 7.816 | 7.544 | 7.612 | 5,208 | -0.14(-1.75%) |
Dec 22, 2003 | 8.428 | 8.428 | 7.612 | 7.748 | 2,236 | -0.27(-3.39%) |
Dec 19, 2003 | 8.564 | 8.632 | 8.020 | 8.020 | 4,428 | -0.75(-8.53%) |
Dec 18, 2003 | 8.836 | 8.836 | 8.768 | 8.768 | 73 | +0.00(+0.00%) |
Dec 17, 2003 | 8.768 | 8.836 | 8.768 | 8.768 | 220 | +0.14(+1.57%) |
Dec 16, 2003 | 8.632 | 8.700 | 8.632 | 8.632 | 1,000 | -0.13(-1.47%) |
Dec 15, 2003 | 8.836 | 8.836 | 8.761 | 8.761 | 205 | -0.07(-0.85%) |
Dec 12, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 73 | +0.00(+0.00%) |
Dec 10, 2003 | 9.379 | 9.787 | 8.496 | 8.836 | 8,430 | -0.34(-3.70%) |
Dec 09, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 2,942 | +0.00(+0.00%) |
Dec 08, 2003 | 8.971 | 9.175 | 8.971 | 9.175 | 250 | +0.07(+0.75%) |
Dec 05, 2003 | 9.107 | 9.175 | 9.107 | 9.107 | 220 | +0.00(+0.00%) |
Dec 04, 2003 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 9.107 | 9.107 | 9.107 | 9.107 | 191 | -0.07(-0.74%) |
Dec 02, 2003 | 9.175 | 9.175 | 8.971 | 9.175 | 529 | +0.07(+0.75%) |
Dec 01, 2003 | 9.379 | 9.515 | 9.107 | 9.107 | 500 | +0.14(+1.52%) |
Nov 28, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 9.175 | 9.182 | 8.971 | 8.971 | 191 | -0.82(-8.33%) |
Nov 24, 2003 | 9.787 | 9.787 | 9.787 | 9.787 | 338 | +0.61(+6.67%) |
Nov 21, 2003 | 9.719 | 9.719 | 9.719 | 9.175 | 706 | -0.34(-3.57%) |
Nov 20, 2003 | 9.311 | 9.515 | 8.971 | 9.515 | 1,267 | +0.20(+2.19%) |
Nov 19, 2003 | 9.304 | 9.311 | 9.304 | 9.311 | 235 | +0.14(+1.48%) |
Nov 18, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 9.175 | 9.991 | 9.175 | 9.175 | 941 | -0.48(-4.93%) |
Nov 14, 2003 | 9.311 | 9.651 | 9.311 | 9.651 | 367 | +0.41(+4.41%) |
Nov 13, 2003 | 8.910 | 9.243 | 8.632 | 9.243 | 147 | +0.61(+7.09%) |
Nov 12, 2003 | 8.632 | 8.632 | 8.632 | 8.632 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 8.632 | 8.632 | 8.632 | 8.632 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 8.632 | 8.632 | 8.632 | 8.632 | 29 | +0.00(+0.00%) |
Nov 07, 2003 | 8.564 | 8.632 | 8.564 | 8.632 | 382 | -0.41(-4.51%) |
Nov 06, 2003 | 9.039 | 9.039 | 9.039 | 9.039 | 73 | -0.20(-2.21%) |
Nov 05, 2003 | 8.971 | 9.243 | 8.971 | 9.243 | 110 | +0.27(+3.03%) |
Nov 04, 2003 | 9.447 | 9.447 | 8.971 | 8.971 | 242 | -0.54(-5.71%) |
Nov 03, 2003 | 9.515 | 9.719 | 9.515 | 9.515 | 205 | +0.34(+3.70%) |
Oct 31, 2003 | 9.175 | 9.175 | 9.175 | 9.175 | 0 | -0.27(-2.88%) |
Oct 30, 2003 | 9.447 | 9.447 | 9.447 | 9.447 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.515 | 9.515 | 9.447 | 9.447 | 147 | +0.30(+3.27%) |
Oct 28, 2003 | 9.515 | 9.515 | 9.046 | 9.148 | 1,088 | -0.30(-3.17%) |
Oct 27, 2003 | 9.379 | 9.515 | 9.311 | 9.447 | 617 | +0.44(+4.91%) |
Oct 24, 2003 | 9.311 | 9.379 | 8.971 | 9.005 | 632 | -0.44(-4.68%) |
Oct 23, 2003 | 9.379 | 9.515 | 9.175 | 9.447 | 1,191 | +0.48(+5.30%) |
Oct 22, 2003 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 9.379 | 9.379 | 8.971 | 8.971 | 323 | -0.54(-5.71%) |
Oct 20, 2003 | 9.175 | 9.515 | 9.175 | 9.515 | 220 | +0.61(+6.87%) |
Oct 17, 2003 | 8.910 | 8.910 | 8.903 | 8.903 | 279 | +0.07(+0.77%) |
Oct 16, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 8.700 | 9.175 | 8.564 | 8.836 | 2,317 | +0.27(+3.17%) |
Oct 10, 2003 | 8.564 | 8.564 | 8.564 | 8.564 | 73 | +0.20(+2.44%) |
Oct 09, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 58 | +0.00(+0.00%) |
Oct 08, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 8.632 | 8.971 | 8.360 | 8.360 | 809 | +0.00(+0.00%) |
Oct 06, 2003 | 8.360 | 8.360 | 8.360 | 8.360 | 73 | +0.07(+0.82%) |
Oct 03, 2003 | 8.292 | 8.292 | 8.292 | 8.292 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 8.224 | 8.292 | 8.217 | 8.292 | 353 | +0.20(+2.52%) |