Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.28 | 10.28 | 9.967 | 10.00 | 411,685 | -0.29(-2.79%) |
Dec 30, 2003 | 10.05 | 10.32 | 10.03 | 10.29 | 344,097 | +0.24(+2.42%) |
Dec 29, 2003 | 9.978 | 10.14 | 9.912 | 10.04 | 417,483 | +0.07(+0.66%) |
Dec 26, 2003 | 9.906 | 10.04 | 9.906 | 9.978 | 71,573 | +0.02(+0.22%) |
Dec 24, 2003 | 10.19 | 10.20 | 9.950 | 9.956 | 231,029 | -0.24(-2.33%) |
Dec 23, 2003 | 9.823 | 10.19 | 9.801 | 10.19 | 482,896 | +0.37(+3.76%) |
Dec 22, 2003 | 9.636 | 9.823 | 9.619 | 9.823 | 237,914 | +0.16(+1.66%) |
Dec 19, 2003 | 9.746 | 9.796 | 9.592 | 9.663 | 283,577 | -0.10(-1.02%) |
Dec 18, 2003 | 9.724 | 9.823 | 9.619 | 9.763 | 198,775 | -0.05(-0.51%) |
Dec 17, 2003 | 9.730 | 9.823 | 9.647 | 9.812 | 181,742 | +0.02(+0.17%) |
Dec 16, 2003 | 9.713 | 9.851 | 9.619 | 9.796 | 230,666 | +0.06(+0.57%) |
Dec 15, 2003 | 9.879 | 9.901 | 9.603 | 9.741 | 267,631 | -0.12(-1.23%) |
Dec 12, 2003 | 9.873 | 9.917 | 9.757 | 9.862 | 121,584 | -0.01(-0.06%) |
Dec 11, 2003 | 9.630 | 9.868 | 9.619 | 9.868 | 402,262 | +0.20(+2.11%) |
Dec 10, 2003 | 9.741 | 9.741 | 9.547 | 9.663 | 235,378 | -0.08(-0.79%) |
Dec 09, 2003 | 9.708 | 9.741 | 9.647 | 9.741 | 314,924 | -0.02(-0.23%) |
Dec 08, 2003 | 9.625 | 9.790 | 9.625 | 9.763 | 304,052 | +0.20(+2.14%) |
Dec 05, 2003 | 9.625 | 9.669 | 9.514 | 9.559 | 271,799 | -0.06(-0.57%) |
Dec 04, 2003 | 9.536 | 9.652 | 9.536 | 9.614 | 316,011 | +0.03(+0.35%) |
Dec 03, 2003 | 9.752 | 9.752 | 9.514 | 9.581 | 770,097 | -0.17(-1.70%) |
Dec 02, 2003 | 9.934 | 9.934 | 9.746 | 9.746 | 435,784 | -0.19(-1.89%) |
Dec 01, 2003 | 9.768 | 9.934 | 9.768 | 9.934 | 244,800 | +0.20(+2.04%) |
Nov 28, 2003 | 9.636 | 9.812 | 9.636 | 9.735 | 148,402 | +0.12(+1.20%) |
Nov 26, 2003 | 9.708 | 9.746 | 9.663 | 9.619 | 279,409 | -0.09(-0.91%) |
Nov 25, 2003 | 9.614 | 9.746 | 9.614 | 9.708 | 482,352 | +0.01(+0.11%) |
Nov 24, 2003 | 9.382 | 9.741 | 9.327 | 9.697 | 1,140,468 | +0.38(+4.03%) |
Nov 21, 2003 | 9.410 | 9.415 | 9.216 | 9.321 | 235,015 | -0.10(-1.11%) |
Nov 20, 2003 | 9.443 | 9.498 | 9.327 | 9.426 | 468,944 | -0.21(-2.18%) |
Nov 19, 2003 | 9.437 | 9.663 | 9.404 | 9.636 | 435,240 | +0.17(+1.81%) |
Nov 18, 2003 | 9.680 | 9.724 | 9.492 | 9.465 | 191,708 | -0.17(-1.78%) |
Nov 17, 2003 | 9.503 | 9.641 | 9.437 | 9.636 | 293,361 | -0.02(-0.17%) |
Nov 14, 2003 | 9.741 | 9.741 | 9.702 | 9.652 | 271,436 | -0.05(-0.51%) |
Nov 13, 2003 | 9.774 | 9.774 | 9.697 | 9.702 | 196,238 | -0.12(-1.24%) |
Nov 12, 2003 | 9.713 | 9.823 | 9.641 | 9.823 | 318,186 | +0.11(+1.14%) |
Nov 11, 2003 | 9.752 | 9.774 | 9.547 | 9.713 | 192,071 | -0.06(-0.62%) |
Nov 10, 2003 | 9.730 | 9.823 | 9.680 | 9.774 | 316,736 | +0.04(+0.40%) |
Nov 07, 2003 | 9.879 | 9.890 | 9.724 | 9.735 | 267,993 | -0.09(-0.90%) |
Nov 06, 2003 | 9.868 | 9.879 | 9.724 | 9.823 | 166,884 | +0.09(+0.96%) |
Nov 05, 2003 | 9.603 | 9.757 | 9.525 | 9.730 | 242,444 | +0.04(+0.46%) |
Nov 04, 2003 | 9.658 | 9.724 | 9.658 | 9.685 | 241,665 | +0.07(+0.75%) |
Nov 03, 2003 | 9.465 | 9.625 | 9.398 | 9.614 | 231,935 | +0.23(+2.47%) |
Oct 31, 2003 | 9.437 | 9.581 | 9.382 | 9.382 | 258,209 | -0.06(-0.58%) |
Oct 30, 2003 | 9.354 | 9.514 | 9.354 | 9.437 | 269,805 | +0.12(+1.24%) |
Oct 29, 2003 | 9.139 | 9.459 | 9.139 | 9.321 | 738,931 | +0.13(+1.38%) |
Oct 28, 2003 | 8.985 | 9.194 | 8.968 | 9.194 | 229,760 | +0.17(+1.90%) |
Oct 27, 2003 | 8.786 | 9.023 | 8.786 | 9.023 | 191,165 | +0.19(+2.19%) |
Oct 24, 2003 | 8.874 | 9.106 | 8.731 | 8.830 | 535,987 | +0.01(+0.13%) |
Oct 23, 2003 | 8.802 | 8.858 | 8.720 | 8.819 | 235,196 | -0.04(-0.44%) |
Oct 22, 2003 | 8.775 | 8.858 | 8.687 | 8.858 | 413,315 | -0.02(-0.19%) |
Oct 21, 2003 | 8.813 | 8.896 | 8.813 | 8.874 | 226,861 | +0.02(+0.19%) |
Oct 20, 2003 | 8.725 | 8.858 | 8.720 | 8.858 | 401,175 | +0.13(+1.52%) |
Oct 17, 2003 | 8.830 | 8.858 | 8.681 | 8.725 | 268,175 | -0.11(-1.25%) |
Oct 16, 2003 | 8.836 | 8.896 | 8.780 | 8.836 | 182,286 | +0.00(+0.00%) |
Oct 15, 2003 | 8.940 | 8.974 | 8.830 | 8.836 | 206,567 | -0.11(-1.23%) |
Oct 14, 2003 | 8.869 | 8.946 | 8.841 | 8.946 | 241,901 | +0.09(+1.06%) |
Oct 13, 2003 | 8.797 | 8.929 | 8.797 | 8.852 | 163,623 | +0.09(+1.01%) |
Oct 10, 2003 | 8.841 | 8.885 | 8.692 | 8.764 | 329,964 | -0.13(-1.49%) |
Oct 09, 2003 | 8.874 | 9.007 | 8.841 | 8.896 | 405,705 | +0.15(+1.70%) |
Oct 08, 2003 | 8.918 | 8.918 | 8.885 | 8.747 | 214,902 | -0.18(-2.04%) |
Oct 07, 2003 | 9.018 | 9.018 | 8.902 | 8.929 | 346,996 | -0.09(-1.04%) |
Oct 06, 2003 | 9.023 | 9.023 | 8.985 | 9.023 | 221,788 | +0.06(+0.62%) |
Oct 03, 2003 | 8.913 | 9.106 | 8.869 | 8.968 | 719,180 | +0.06(+0.68%) |
Oct 02, 2003 | 8.836 | 8.913 | 8.786 | 8.907 | 178,118 | +0.06(+0.62%) |