Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.08 | 10.08 | 9.800 | 9.975 | 303,857 | -0.04(-0.35%) |
Dec 30, 2003 | 9.982 | 10.14 | 9.898 | 10.01 | 181,447 | -0.10(-0.97%) |
Dec 29, 2003 | 10.09 | 10.32 | 9.982 | 10.11 | 149,178 | -0.01(-0.07%) |
Dec 26, 2003 | 10.11 | 10.18 | 10.07 | 10.12 | 34,768 | +0.11(+1.05%) |
Dec 24, 2003 | 10.08 | 10.10 | 9.982 | 10.01 | 111,953 | -0.06(-0.63%) |
Dec 23, 2003 | 10.15 | 10.19 | 10.01 | 10.07 | 398,247 | -0.25(-2.38%) |
Dec 22, 2003 | 10.26 | 10.46 | 10.15 | 10.32 | 934,737 | -0.07(-0.67%) |
Dec 19, 2003 | 10.07 | 10.46 | 9.912 | 10.39 | 985,895 | +0.53(+5.32%) |
Dec 18, 2003 | 9.485 | 9.968 | 9.464 | 9.863 | 895,536 | +0.46(+4.84%) |
Dec 17, 2003 | 9.170 | 9.625 | 9.135 | 9.408 | 401,620 | +0.27(+2.99%) |
Dec 16, 2003 | 9.100 | 9.163 | 8.897 | 9.135 | 194,314 | +0.07(+0.77%) |
Dec 15, 2003 | 9.058 | 9.205 | 8.995 | 9.065 | 205,021 | +0.10(+1.09%) |
Dec 12, 2003 | 8.925 | 9.079 | 8.911 | 8.967 | 50,285 | -0.10(-1.08%) |
Dec 11, 2003 | 9.135 | 9.065 | 8.911 | 9.065 | 70,028 | -0.07(-0.77%) |
Dec 10, 2003 | 9.037 | 9.156 | 8.904 | 9.135 | 141,278 | +0.23(+2.59%) |
Dec 09, 2003 | 8.855 | 8.995 | 8.813 | 8.904 | 71,000 | +0.08(+0.87%) |
Dec 08, 2003 | 8.820 | 8.855 | 8.680 | 8.827 | 84,177 | +0.15(+1.69%) |
Dec 05, 2003 | 8.680 | 8.778 | 8.547 | 8.680 | 70,748 | +0.00(+0.00%) |
Dec 04, 2003 | 8.505 | 8.680 | 8.400 | 8.680 | 66,524 | +0.31(+3.77%) |
Dec 03, 2003 | 8.519 | 8.519 | 8.337 | 8.365 | 13,428 | -0.04(-0.42%) |
Dec 02, 2003 | 8.386 | 8.716 | 8.344 | 8.400 | 176,700 | -0.15(-1.72%) |
Dec 01, 2003 | 8.316 | 8.603 | 8.316 | 8.547 | 95,642 | +0.15(+1.75%) |
Nov 28, 2003 | 8.365 | 8.470 | 8.365 | 8.400 | 40,821 | +0.14(+1.69%) |
Nov 26, 2003 | 8.225 | 8.295 | 8.225 | 8.260 | 28,950 | +0.07(+0.85%) |
Nov 25, 2003 | 8.225 | 8.225 | 8.169 | 8.190 | 39,927 | -0.01(-0.09%) |
Nov 24, 2003 | 8.127 | 8.225 | 8.113 | 8.197 | 6,000 | +0.08(+1.04%) |
Nov 21, 2003 | 7.917 | 8.113 | 7.882 | 8.113 | 21,550 | -0.13(-1.61%) |
Nov 20, 2003 | 8.239 | 8.267 | 8.148 | 8.246 | 7,757 | -0.03(-0.42%) |
Nov 19, 2003 | 8.274 | 8.358 | 8.226 | 8.281 | 16,552 | +0.02(+0.25%) |
Nov 18, 2003 | 8.232 | 8.344 | 8.232 | 8.260 | 4,871 | +0.08(+0.94%) |
Nov 17, 2003 | 8.330 | 8.365 | 8.162 | 8.183 | 18,100 | -0.18(-2.18%) |
Nov 14, 2003 | 8.358 | 8.540 | 8.330 | 8.365 | 18,928 | +0.01(+0.08%) |
Nov 13, 2003 | 8.267 | 8.491 | 8.225 | 8.358 | 49,577 | +0.24(+2.93%) |
Nov 12, 2003 | 8.043 | 8.183 | 7.917 | 8.120 | 77,000 | +0.20(+2.56%) |
Nov 11, 2003 | 7.980 | 8.050 | 7.371 | 7.917 | 81,071 | -0.22(-2.75%) |
Nov 10, 2003 | 8.295 | 8.309 | 8.099 | 8.141 | 26,285 | -0.26(-3.08%) |
Nov 07, 2003 | 8.456 | 8.491 | 8.197 | 8.400 | 110,985 | -0.13(-1.48%) |
Nov 06, 2003 | 8.246 | 8.540 | 8.120 | 8.526 | 173,535 | +0.36(+4.37%) |
Nov 05, 2003 | 7.924 | 8.232 | 7.924 | 8.169 | 298,986 | +0.27(+3.37%) |
Nov 04, 2003 | 7.945 | 7.945 | 7.861 | 7.903 | 504,914 | -0.07(-0.88%) |
Nov 03, 2003 | 8.113 | 8.162 | 8.008 | 7.973 | 53,942 | -0.25(-2.98%) |
Oct 31, 2003 | 8.260 | 8.295 | 8.155 | 8.218 | 271,143 | +0.03(+0.34%) |
Oct 30, 2003 | 8.183 | 8.190 | 8.169 | 8.190 | 36,714 | +0.01(+0.09%) |
Oct 29, 2003 | 8.288 | 8.302 | 8.155 | 8.183 | 17,285 | -0.15(-1.76%) |
Oct 28, 2003 | 8.421 | 8.435 | 8.288 | 8.330 | 50,000 | +0.07(+0.85%) |
Oct 27, 2003 | 8.288 | 8.400 | 8.239 | 8.260 | 10,857 | -0.03(-0.34%) |
Oct 24, 2003 | 8.344 | 8.351 | 8.260 | 8.288 | 30,285 | +0.05(+0.59%) |
Oct 23, 2003 | 8.176 | 8.407 | 8.120 | 8.239 | 77,142 | -0.04(-0.51%) |
Oct 22, 2003 | 8.253 | 8.309 | 8.162 | 8.281 | 34,571 | -0.01(-0.08%) |
Oct 21, 2003 | 8.190 | 8.287 | 8.162 | 8.287 | 20,285 | -0.00(-0.01%) |
Oct 20, 2003 | 8.365 | 8.365 | 8.183 | 8.288 | 53,285 | -0.15(-1.74%) |
Oct 17, 2003 | 8.484 | 8.554 | 8.295 | 8.435 | 128,143 | -0.10(-1.23%) |
Oct 16, 2003 | 8.539 | 8.624 | 8.540 | 8.540 | 100,214 | +0.00(+0.01%) |
Oct 15, 2003 | 8.330 | 8.624 | 8.274 | 8.539 | 334,857 | +0.38(+4.71%) |
Oct 14, 2003 | 8.204 | 8.400 | 8.134 | 8.155 | 480,214 | +0.18(+2.28%) |
Oct 13, 2003 | 7.952 | 8.099 | 7.805 | 7.973 | 28,571 | +0.13(+1.70%) |
Oct 10, 2003 | 7.735 | 7.980 | 7.693 | 7.840 | 10,881 | +0.31(+4.09%) |
Oct 09, 2003 | 7.692 | 7.693 | 7.525 | 7.532 | 22,857 | -0.10(-1.28%) |
Oct 08, 2003 | 7.693 | 7.756 | 7.525 | 7.630 | 21,571 | +0.04(+0.46%) |
Oct 07, 2003 | 7.413 | 7.700 | 7.413 | 7.595 | 56,071 | -0.07(-0.91%) |
Oct 06, 2003 | 7.980 | 7.980 | 7.567 | 7.665 | 8,714 | -0.28(-3.52%) |
Oct 03, 2003 | 8.036 | 8.155 | 7.728 | 7.945 | 167,857 | -0.04(-0.44%) |
Oct 02, 2003 | 7.973 | 8.022 | 7.637 | 7.980 | 29,444 | +0.00(+0.00%) |