Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.43 | 10.49 | 9.987 | 9.987 | 142,950 | -0.50(-4.77%) |
Dec 30, 2003 | 10.19 | 10.59 | 9.740 | 10.49 | 366,609 | +0.33(+3.22%) |
Dec 29, 2003 | 9.993 | 10.20 | 9.867 | 10.16 | 134,259 | +0.17(+1.67%) |
Dec 26, 2003 | 9.960 | 10.12 | 9.960 | 9.993 | 21,415 | +0.02(+0.20%) |
Dec 24, 2003 | 10.46 | 10.46 | 9.973 | 9.973 | 63,628 | -0.31(-2.98%) |
Dec 23, 2003 | 10.32 | 10.37 | 9.873 | 10.28 | 212,307 | +0.05(+0.46%) |
Dec 22, 2003 | 10.28 | 10.33 | 9.927 | 10.23 | 376,981 | -0.06(-0.58%) |
Dec 19, 2003 | 10.31 | 10.47 | 9.953 | 10.29 | 307,767 | +0.09(+0.91%) |
Dec 18, 2003 | 10.19 | 10.50 | 10.03 | 10.20 | 416,055 | -0.01(-0.07%) |
Dec 17, 2003 | 10.25 | 10.63 | 9.933 | 10.21 | 1,175,185 | -0.07(-0.71%) |
Dec 16, 2003 | 10.00 | 10.30 | 9.467 | 10.28 | 909,235 | +0.64(+6.64%) |
Dec 15, 2003 | 9.907 | 10.00 | 9.413 | 9.640 | 969,997 | -0.25(-2.56%) |
Dec 12, 2003 | 9.580 | 9.967 | 9.473 | 9.893 | 275,413 | +0.35(+3.70%) |
Dec 11, 2003 | 8.947 | 9.567 | 8.720 | 9.540 | 387,900 | +0.63(+7.11%) |
Dec 10, 2003 | 9.013 | 9.147 | 8.533 | 8.907 | 185,976 | -0.10(-1.11%) |
Dec 09, 2003 | 9.594 | 9.667 | 8.980 | 9.007 | 335,757 | -0.49(-5.19%) |
Dec 08, 2003 | 8.953 | 9.593 | 8.827 | 9.500 | 484,227 | +0.65(+7.39%) |
Dec 05, 2003 | 9.093 | 8.987 | 8.853 | 8.847 | 87,880 | -0.25(-2.71%) |
Dec 04, 2003 | 8.674 | 9.100 | 8.607 | 9.093 | 248,911 | +0.32(+3.64%) |
Dec 03, 2003 | 9.219 | 9.273 | 8.673 | 8.773 | 183,364 | -0.36(-3.94%) |
Dec 02, 2003 | 8.960 | 9.273 | 8.953 | 9.133 | 430,161 | +0.14(+1.56%) |
Dec 01, 2003 | 9.307 | 9.360 | 8.913 | 8.993 | 602,631 | -0.11(-1.24%) |
Nov 28, 2003 | 9.073 | 9.260 | 8.727 | 9.107 | 372,753 | +0.11(+1.26%) |
Nov 26, 2003 | 9.100 | 9.167 | 8.833 | 8.993 | 581,301 | -0.07(-0.81%) |
Nov 25, 2003 | 8.667 | 9.133 | 8.600 | 9.067 | 966,850 | +0.40(+4.62%) |
Nov 24, 2003 | 8.333 | 8.667 | 8.273 | 8.667 | 326,767 | +0.23(+2.69%) |
Nov 21, 2003 | 8.253 | 8.447 | 8.273 | 8.440 | 361,962 | +0.19(+2.26%) |
Nov 20, 2003 | 7.900 | 8.280 | 7.893 | 8.253 | 535,566 | +0.27(+3.34%) |
Nov 19, 2003 | 8.373 | 8.433 | 7.960 | 7.987 | 343,647 | -0.39(-4.62%) |
Nov 18, 2003 | 8.400 | 8.667 | 8.360 | 8.373 | 230,388 | -0.11(-1.34%) |
Nov 17, 2003 | 8.600 | 8.667 | 8.300 | 8.487 | 181,296 | -0.18(-2.08%) |
Nov 14, 2003 | 8.667 | 8.667 | 8.593 | 8.667 | 133,480 | +0.01(+0.08%) |
Nov 13, 2003 | 8.693 | 8.693 | 8.513 | 8.660 | 230,851 | -0.01(-0.08%) |
Nov 12, 2003 | 8.613 | 8.700 | 8.513 | 8.667 | 81,153 | +0.10(+1.17%) |
Nov 11, 2003 | 8.653 | 8.687 | 8.487 | 8.567 | 125,373 | -0.08(-0.93%) |
Nov 10, 2003 | 8.666 | 8.733 | 8.567 | 8.647 | 262,440 | +0.00(+0.00%) |
Nov 07, 2003 | 8.733 | 8.800 | 8.500 | 8.647 | 203,421 | -0.13(-1.44%) |
Nov 06, 2003 | 8.787 | 8.980 | 8.633 | 8.773 | 98,464 | +0.03(+0.38%) |
Nov 05, 2003 | 8.860 | 8.893 | 8.613 | 8.740 | 121,453 | -0.13(-1.43%) |
Nov 04, 2003 | 8.866 | 8.893 | 8.747 | 8.867 | 159,538 | +0.00(+0.00%) |
Nov 03, 2003 | 8.827 | 8.933 | 8.667 | 8.867 | 218,557 | +0.20(+2.31%) |
Oct 31, 2003 | 8.707 | 8.800 | 8.573 | 8.667 | 401,502 | -0.04(-0.46%) |
Oct 30, 2003 | 9.000 | 8.993 | 8.671 | 8.707 | 491,049 | -0.29(-3.26%) |
Oct 29, 2003 | 8.693 | 9.007 | 8.653 | 9.000 | 438,183 | +0.17(+1.89%) |
Oct 28, 2003 | 8.593 | 8.833 | 8.473 | 8.833 | 331,636 | +0.32(+3.76%) |
Oct 27, 2003 | 8.447 | 8.640 | 8.373 | 8.513 | 254,400 | +0.19(+2.24%) |
Oct 24, 2003 | 8.400 | 9.307 | 8.160 | 8.327 | 3,038,700 | +0.88(+11.82%) |
Oct 23, 2003 | 7.300 | 7.667 | 7.240 | 7.447 | 858,150 | +0.11(+1.55%) |
Oct 22, 2003 | 8.134 | 8.167 | 7.327 | 7.333 | 755,250 | -1.13(-13.32%) |
Oct 21, 2003 | 8.607 | 8.640 | 8.333 | 8.460 | 349,578 | -0.18(-2.08%) |
Oct 20, 2003 | 8.767 | 8.827 | 8.507 | 8.640 | 323,158 | -0.13(-1.44%) |
Oct 17, 2003 | 8.953 | 9.027 | 8.580 | 8.767 | 384,138 | -0.20(-2.23%) |
Oct 16, 2003 | 8.800 | 8.973 | 8.840 | 8.967 | 258,513 | +0.17(+1.89%) |
Oct 15, 2003 | 8.739 | 8.833 | 8.660 | 8.800 | 138,730 | +0.13(+1.54%) |
Oct 14, 2003 | 8.347 | 8.687 | 8.273 | 8.667 | 178,483 | +0.33(+4.00%) |
Oct 13, 2003 | 8.273 | 8.455 | 8.067 | 8.333 | 504,681 | +0.17(+2.04%) |
Oct 10, 2003 | 8.527 | 8.527 | 7.860 | 8.167 | 311,364 | -0.28(-3.32%) |
Oct 09, 2003 | 8.847 | 8.933 | 8.400 | 8.447 | 305,334 | -0.22(-2.53%) |
Oct 08, 2003 | 8.267 | 9.013 | 8.267 | 8.667 | 623,538 | +0.41(+5.01%) |
Oct 07, 2003 | 7.800 | 8.467 | 7.793 | 8.253 | 490,936 | +0.46(+5.90%) |
Oct 06, 2003 | 7.527 | 8.060 | 7.207 | 7.793 | 682,276 | +0.57(+7.84%) |
Oct 03, 2003 | 7.167 | 7.520 | 6.940 | 7.227 | 331,915 | +0.13(+1.78%) |
Oct 02, 2003 | 7.333 | 7.480 | 7.100 | 7.100 | 350,673 | -0.25(-3.45%) |