Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.40 | 10.40 | 10.09 | 10.12 | 406,821 | -0.29(-2.79%) |
Dec 30, 2003 | 10.17 | 10.44 | 10.15 | 10.41 | 340,032 | +0.25(+2.42%) |
Dec 29, 2003 | 10.10 | 10.26 | 10.03 | 10.16 | 412,551 | +0.07(+0.66%) |
Dec 26, 2003 | 10.02 | 10.16 | 10.02 | 10.10 | 70,728 | +0.02(+0.22%) |
Dec 24, 2003 | 10.31 | 10.33 | 10.07 | 10.07 | 228,299 | -0.24(-2.33%) |
Dec 23, 2003 | 9.941 | 10.31 | 9.919 | 10.31 | 477,191 | +0.37(+3.76%) |
Dec 22, 2003 | 9.751 | 9.941 | 9.734 | 9.941 | 235,104 | +0.16(+1.66%) |
Dec 19, 2003 | 9.863 | 9.913 | 9.706 | 9.779 | 280,227 | -0.10(-1.02%) |
Dec 18, 2003 | 9.840 | 9.941 | 9.734 | 9.879 | 196,427 | -0.05(-0.51%) |
Dec 17, 2003 | 9.846 | 9.941 | 9.762 | 9.930 | 179,595 | +0.02(+0.17%) |
Dec 16, 2003 | 9.829 | 9.969 | 9.734 | 9.913 | 227,941 | +0.06(+0.57%) |
Dec 15, 2003 | 9.997 | 10.02 | 9.717 | 9.857 | 264,469 | -0.12(-1.23%) |
Dec 12, 2003 | 9.991 | 10.04 | 9.874 | 9.980 | 120,148 | -0.01(-0.06%) |
Dec 11, 2003 | 9.745 | 9.986 | 9.734 | 9.986 | 397,510 | +0.21(+2.11%) |
Dec 10, 2003 | 9.857 | 9.857 | 9.662 | 9.779 | 232,597 | -0.08(-0.79%) |
Dec 09, 2003 | 9.824 | 9.857 | 9.762 | 9.857 | 311,204 | -0.02(-0.23%) |
Dec 08, 2003 | 9.740 | 9.907 | 9.740 | 9.879 | 300,460 | +0.21(+2.14%) |
Dec 05, 2003 | 9.740 | 9.784 | 9.628 | 9.673 | 268,588 | -0.06(-0.57%) |
Dec 04, 2003 | 9.650 | 9.768 | 9.650 | 9.729 | 312,278 | +0.03(+0.35%) |
Dec 03, 2003 | 9.868 | 9.868 | 9.628 | 9.695 | 760,999 | -0.17(-1.70%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.863 | 9.863 | 430,636 | -0.19(-1.89%) |
Dec 01, 2003 | 9.885 | 10.05 | 9.885 | 10.05 | 241,908 | +0.20(+2.04%) |
Nov 28, 2003 | 9.751 | 9.930 | 9.751 | 9.852 | 146,649 | +0.12(+1.20%) |
Nov 26, 2003 | 9.824 | 9.863 | 9.779 | 9.734 | 276,108 | -0.09(-0.91%) |
Nov 25, 2003 | 9.729 | 9.863 | 9.729 | 9.824 | 476,654 | +0.01(+0.11%) |
Nov 24, 2003 | 9.494 | 9.857 | 9.438 | 9.812 | 1,126,996 | +0.38(+4.03%) |
Nov 21, 2003 | 9.522 | 9.528 | 9.327 | 9.433 | 232,239 | -0.11(-1.11%) |
Nov 20, 2003 | 9.556 | 9.611 | 9.438 | 9.539 | 463,404 | -0.21(-2.18%) |
Nov 19, 2003 | 9.550 | 9.779 | 9.516 | 9.751 | 430,099 | +0.17(+1.81%) |
Nov 18, 2003 | 9.796 | 9.840 | 9.606 | 9.578 | 189,444 | -0.17(-1.78%) |
Nov 17, 2003 | 9.617 | 9.757 | 9.550 | 9.751 | 289,896 | -0.02(-0.17%) |
Nov 14, 2003 | 9.857 | 9.857 | 9.818 | 9.768 | 268,230 | -0.05(-0.51%) |
Nov 13, 2003 | 9.891 | 9.891 | 9.812 | 9.818 | 193,920 | -0.12(-1.24%) |
Nov 12, 2003 | 9.829 | 9.941 | 9.757 | 9.941 | 314,427 | +0.11(+1.14%) |
Nov 11, 2003 | 9.868 | 9.891 | 9.662 | 9.829 | 189,802 | -0.06(-0.62%) |
Nov 10, 2003 | 9.846 | 9.941 | 9.796 | 9.891 | 312,994 | +0.04(+0.40%) |
Nov 07, 2003 | 9.997 | 10.01 | 9.840 | 9.852 | 264,827 | -0.09(-0.90%) |
Nov 06, 2003 | 9.986 | 9.997 | 9.840 | 9.941 | 164,913 | +0.09(+0.96%) |
Nov 05, 2003 | 9.717 | 9.874 | 9.639 | 9.846 | 239,580 | +0.04(+0.46%) |
Nov 04, 2003 | 9.773 | 9.840 | 9.773 | 9.801 | 238,810 | +0.07(+0.75%) |
Nov 03, 2003 | 9.578 | 9.740 | 9.511 | 9.729 | 229,195 | +0.23(+2.47%) |
Oct 31, 2003 | 9.550 | 9.695 | 9.494 | 9.494 | 255,158 | -0.06(-0.58%) |
Oct 30, 2003 | 9.466 | 9.628 | 9.466 | 9.550 | 266,618 | +0.12(+1.24%) |
Oct 29, 2003 | 9.248 | 9.572 | 9.248 | 9.433 | 730,201 | +0.13(+1.38%) |
Oct 28, 2003 | 9.092 | 9.304 | 9.075 | 9.304 | 227,046 | +0.17(+1.90%) |
Oct 27, 2003 | 8.891 | 9.131 | 8.891 | 9.131 | 188,907 | +0.20(+2.19%) |
Oct 24, 2003 | 8.980 | 9.215 | 8.835 | 8.936 | 529,655 | +0.01(+0.13%) |
Oct 23, 2003 | 8.908 | 8.964 | 8.824 | 8.924 | 232,418 | -0.04(-0.44%) |
Oct 22, 2003 | 8.880 | 8.964 | 8.790 | 8.964 | 408,433 | -0.02(-0.19%) |
Oct 21, 2003 | 8.919 | 9.003 | 8.919 | 8.980 | 224,181 | +0.02(+0.19%) |
Oct 20, 2003 | 8.829 | 8.964 | 8.824 | 8.964 | 396,436 | +0.13(+1.52%) |
Oct 17, 2003 | 8.936 | 8.964 | 8.785 | 8.829 | 265,007 | -0.11(-1.25%) |
Oct 16, 2003 | 8.941 | 9.003 | 8.885 | 8.941 | 180,133 | +0.00(+0.00%) |
Oct 15, 2003 | 9.047 | 9.081 | 8.936 | 8.941 | 204,127 | -0.11(-1.23%) |
Oct 14, 2003 | 8.975 | 9.053 | 8.947 | 9.053 | 239,043 | +0.09(+1.06%) |
Oct 13, 2003 | 8.902 | 9.036 | 8.902 | 8.958 | 161,690 | +0.09(+1.01%) |
Oct 10, 2003 | 8.947 | 8.991 | 8.796 | 8.869 | 326,066 | -0.13(-1.49%) |
Oct 09, 2003 | 8.980 | 9.114 | 8.947 | 9.003 | 400,912 | +0.15(+1.70%) |
Oct 08, 2003 | 9.025 | 9.025 | 8.991 | 8.852 | 212,363 | -0.18(-2.04%) |
Oct 07, 2003 | 9.125 | 9.125 | 9.008 | 9.036 | 342,897 | -0.09(-1.04%) |
Oct 06, 2003 | 9.131 | 9.131 | 9.092 | 9.131 | 219,167 | +0.06(+0.62%) |
Oct 03, 2003 | 9.019 | 9.215 | 8.975 | 9.075 | 710,684 | +0.06(+0.68%) |
Oct 02, 2003 | 8.941 | 9.019 | 8.891 | 9.014 | 176,014 | +0.06(+0.62%) |