Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.27 | 10.27 | 9.961 | 9.994 | 411,930 | -0.29(-2.79%) |
Dec 30, 2003 | 10.04 | 10.31 | 10.02 | 10.28 | 344,302 | +0.24(+2.42%) |
Dec 29, 2003 | 9.972 | 10.14 | 9.906 | 10.04 | 417,732 | +0.07(+0.66%) |
Dec 26, 2003 | 9.900 | 10.04 | 9.900 | 9.972 | 71,616 | +0.02(+0.22%) |
Dec 24, 2003 | 10.19 | 10.20 | 9.944 | 9.950 | 231,166 | -0.24(-2.33%) |
Dec 23, 2003 | 9.818 | 10.19 | 9.796 | 10.19 | 483,184 | +0.37(+3.76%) |
Dec 22, 2003 | 9.630 | 9.818 | 9.614 | 9.818 | 238,056 | +0.16(+1.66%) |
Dec 19, 2003 | 9.740 | 9.790 | 9.586 | 9.658 | 283,746 | -0.10(-1.02%) |
Dec 18, 2003 | 9.718 | 9.818 | 9.614 | 9.757 | 198,894 | -0.05(-0.51%) |
Dec 17, 2003 | 9.724 | 9.818 | 9.641 | 9.807 | 181,851 | +0.02(+0.17%) |
Dec 16, 2003 | 9.707 | 9.845 | 9.614 | 9.790 | 230,804 | +0.06(+0.57%) |
Dec 15, 2003 | 9.873 | 9.895 | 9.597 | 9.735 | 267,791 | -0.12(-1.23%) |
Dec 12, 2003 | 9.867 | 9.911 | 9.751 | 9.856 | 121,657 | -0.01(-0.06%) |
Dec 11, 2003 | 9.625 | 9.862 | 9.614 | 9.862 | 402,502 | +0.20(+2.11%) |
Dec 10, 2003 | 9.735 | 9.735 | 9.542 | 9.658 | 235,518 | -0.08(-0.79%) |
Dec 09, 2003 | 9.702 | 9.735 | 9.641 | 9.735 | 315,112 | -0.02(-0.23%) |
Dec 08, 2003 | 9.619 | 9.784 | 9.619 | 9.757 | 304,233 | +0.20(+2.14%) |
Dec 05, 2003 | 9.619 | 9.663 | 9.509 | 9.553 | 271,961 | -0.06(-0.57%) |
Dec 04, 2003 | 9.531 | 9.647 | 9.531 | 9.608 | 316,200 | +0.03(+0.35%) |
Dec 03, 2003 | 9.746 | 9.746 | 9.509 | 9.575 | 770,556 | -0.17(-1.70%) |
Dec 02, 2003 | 9.928 | 9.928 | 9.740 | 9.740 | 436,044 | -0.19(-1.89%) |
Dec 01, 2003 | 9.762 | 9.928 | 9.762 | 9.928 | 244,946 | +0.20(+2.04%) |
Nov 28, 2003 | 9.630 | 9.807 | 9.630 | 9.729 | 148,490 | +0.12(+1.20%) |
Nov 26, 2003 | 9.702 | 9.740 | 9.658 | 9.614 | 279,576 | -0.09(-0.91%) |
Nov 25, 2003 | 9.608 | 9.740 | 9.608 | 9.702 | 482,640 | +0.01(+0.11%) |
Nov 24, 2003 | 9.376 | 9.735 | 9.321 | 9.691 | 1,141,148 | +0.38(+4.03%) |
Nov 21, 2003 | 9.404 | 9.409 | 9.211 | 9.316 | 235,155 | -0.10(-1.11%) |
Nov 20, 2003 | 9.437 | 9.492 | 9.321 | 9.420 | 469,223 | -0.21(-2.18%) |
Nov 19, 2003 | 9.431 | 9.658 | 9.398 | 9.630 | 435,500 | +0.17(+1.81%) |
Nov 18, 2003 | 9.674 | 9.718 | 9.487 | 9.459 | 191,823 | -0.17(-1.78%) |
Nov 17, 2003 | 9.498 | 9.636 | 9.431 | 9.630 | 293,536 | -0.02(-0.17%) |
Nov 14, 2003 | 9.735 | 9.735 | 9.696 | 9.647 | 271,598 | -0.05(-0.51%) |
Nov 13, 2003 | 9.768 | 9.768 | 9.691 | 9.696 | 196,355 | -0.12(-1.24%) |
Nov 12, 2003 | 9.707 | 9.818 | 9.636 | 9.818 | 318,375 | +0.11(+1.14%) |
Nov 11, 2003 | 9.746 | 9.768 | 9.542 | 9.707 | 192,185 | -0.06(-0.62%) |
Nov 10, 2003 | 9.724 | 9.818 | 9.674 | 9.768 | 316,925 | +0.04(+0.40%) |
Nov 07, 2003 | 9.873 | 9.884 | 9.718 | 9.729 | 268,153 | -0.09(-0.90%) |
Nov 06, 2003 | 9.862 | 9.873 | 9.718 | 9.818 | 166,984 | +0.09(+0.96%) |
Nov 05, 2003 | 9.597 | 9.751 | 9.520 | 9.724 | 242,589 | +0.04(+0.46%) |
Nov 04, 2003 | 9.652 | 9.718 | 9.652 | 9.680 | 241,809 | +0.07(+0.75%) |
Nov 03, 2003 | 9.459 | 9.619 | 9.393 | 9.608 | 232,073 | +0.23(+2.47%) |
Oct 31, 2003 | 9.431 | 9.575 | 9.376 | 9.376 | 258,363 | -0.06(-0.58%) |
Oct 30, 2003 | 9.349 | 9.509 | 9.349 | 9.431 | 269,966 | +0.12(+1.24%) |
Oct 29, 2003 | 9.134 | 9.454 | 9.134 | 9.316 | 739,371 | +0.13(+1.38%) |
Oct 28, 2003 | 8.979 | 9.189 | 8.963 | 9.189 | 229,897 | +0.17(+1.90%) |
Oct 27, 2003 | 8.781 | 9.018 | 8.781 | 9.018 | 191,279 | +0.19(+2.19%) |
Oct 24, 2003 | 8.869 | 9.101 | 8.726 | 8.825 | 536,307 | +0.01(+0.13%) |
Oct 23, 2003 | 8.797 | 8.852 | 8.714 | 8.814 | 235,337 | -0.04(-0.44%) |
Oct 22, 2003 | 8.770 | 8.852 | 8.681 | 8.852 | 413,562 | -0.02(-0.19%) |
Oct 21, 2003 | 8.808 | 8.891 | 8.808 | 8.869 | 226,996 | +0.02(+0.19%) |
Oct 20, 2003 | 8.720 | 8.852 | 8.714 | 8.852 | 401,414 | +0.13(+1.52%) |
Oct 17, 2003 | 8.825 | 8.852 | 8.676 | 8.720 | 268,334 | -0.11(-1.25%) |
Oct 16, 2003 | 8.830 | 8.891 | 8.775 | 8.830 | 182,395 | +0.00(+0.00%) |
Oct 15, 2003 | 8.935 | 8.968 | 8.825 | 8.830 | 206,690 | -0.11(-1.23%) |
Oct 14, 2003 | 8.863 | 8.941 | 8.836 | 8.941 | 242,045 | +0.09(+1.06%) |
Oct 13, 2003 | 8.792 | 8.924 | 8.792 | 8.847 | 163,720 | +0.09(+1.01%) |
Oct 10, 2003 | 8.836 | 8.880 | 8.687 | 8.759 | 330,160 | -0.13(-1.49%) |
Oct 09, 2003 | 8.869 | 9.001 | 8.836 | 8.891 | 405,947 | +0.15(+1.70%) |
Oct 08, 2003 | 8.913 | 8.913 | 8.880 | 8.742 | 215,030 | -0.18(-2.04%) |
Oct 07, 2003 | 9.012 | 9.012 | 8.896 | 8.924 | 347,203 | -0.09(-1.04%) |
Oct 06, 2003 | 9.018 | 9.018 | 8.979 | 9.018 | 221,920 | +0.06(+0.62%) |
Oct 03, 2003 | 8.908 | 9.101 | 8.863 | 8.963 | 719,609 | +0.06(+0.68%) |
Oct 02, 2003 | 8.830 | 8.908 | 8.781 | 8.902 | 178,225 | +0.06(+0.62%) |