Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.480 | 9.480 | 9.300 | 9.340 | 331,300 | -0.08(-0.85%) |
Dec 30, 2003 | 9.600 | 9.630 | 9.340 | 9.420 | 559,700 | -0.05(-0.53%) |
Dec 29, 2003 | 9.220 | 9.470 | 9.210 | 9.470 | 637,200 | +0.25(+2.71%) |
Dec 26, 2003 | 9.160 | 9.250 | 9.150 | 9.220 | 119,800 | +0.08(+0.88%) |
Dec 24, 2003 | 9.080 | 9.200 | 9.080 | 9.140 | 316,800 | -0.07(-0.76%) |
Dec 23, 2003 | 9.130 | 9.240 | 9.120 | 9.210 | 360,200 | -0.04(-0.43%) |
Dec 22, 2003 | 9.170 | 9.340 | 9.150 | 9.250 | 299,200 | -0.01(-0.11%) |
Dec 19, 2003 | 9.390 | 9.390 | 9.120 | 9.260 | 456,700 | -0.12(-1.28%) |
Dec 18, 2003 | 9.300 | 9.480 | 9.300 | 9.380 | 456,800 | +0.13(+1.41%) |
Dec 17, 2003 | 9.170 | 9.250 | 9.020 | 9.250 | 364,100 | +0.03(+0.33%) |
Dec 16, 2003 | 9.100 | 9.240 | 9.010 | 9.220 | 637,500 | +0.07(+0.77%) |
Dec 15, 2003 | 9.550 | 9.580 | 9.150 | 9.150 | 538,300 | -0.46(-4.79%) |
Dec 12, 2003 | 9.780 | 9.780 | 9.440 | 9.610 | 763,600 | -0.16(-1.64%) |
Dec 11, 2003 | 9.550 | 9.860 | 9.530 | 9.770 | 695,800 | +0.39(+4.16%) |
Dec 10, 2003 | 9.350 | 9.440 | 9.210 | 9.380 | 652,300 | -0.07(-0.74%) |
Dec 09, 2003 | 9.620 | 9.670 | 9.450 | 9.450 | 404,200 | +0.00(+0.00%) |
Dec 08, 2003 | 9.430 | 9.460 | 9.350 | 9.450 | 348,900 | +0.00(+0.00%) |
Dec 05, 2003 | 9.430 | 9.580 | 9.430 | 9.450 | 157,900 | -0.13(-1.36%) |
Dec 04, 2003 | 9.490 | 9.580 | 9.360 | 9.580 | 469,100 | +0.09(+0.95%) |
Dec 03, 2003 | 9.580 | 9.680 | 9.400 | 9.490 | 597,400 | -0.02(-0.21%) |
Dec 02, 2003 | 9.750 | 9.760 | 9.500 | 9.510 | 607,100 | -0.34(-3.45%) |
Dec 01, 2003 | 9.590 | 9.890 | 9.630 | 9.850 | 1,000,000 | +0.26(+2.71%) |
Nov 28, 2003 | 9.600 | 9.670 | 9.550 | 9.590 | 564,400 | +0.17(+1.80%) |
Nov 26, 2003 | 9.400 | 9.490 | 9.340 | 9.420 | 763,000 | +0.36(+3.97%) |
Nov 25, 2003 | 9.100 | 9.150 | 9.050 | 9.060 | 635,700 | +0.11(+1.23%) |
Nov 24, 2003 | 8.730 | 8.980 | 8.730 | 8.950 | 682,000 | +0.32(+3.71%) |
Nov 21, 2003 | 8.650 | 8.750 | 8.570 | 8.630 | 575,300 | -0.02(-0.23%) |
Nov 20, 2003 | 8.770 | 8.860 | 8.700 | 8.650 | 812,100 | -0.24(-2.70%) |
Nov 19, 2003 | 9.020 | 9.040 | 8.850 | 8.890 | 609,700 | -0.10(-1.11%) |
Nov 18, 2003 | 8.900 | 9.100 | 8.930 | 8.990 | 941,500 | +0.09(+1.01%) |
Nov 17, 2003 | 8.970 | 8.980 | 8.850 | 8.900 | 1,383,900 | -0.07(-0.78%) |
Nov 14, 2003 | 9.170 | 9.190 | 8.900 | 8.970 | 562,200 | -0.23(-2.50%) |
Nov 13, 2003 | 9.250 | 9.250 | 9.110 | 9.200 | 692,600 | +0.11(+1.21%) |
Nov 12, 2003 | 8.780 | 9.050 | 8.760 | 9.090 | 1,532,800 | +0.23(+2.60%) |
Nov 11, 2003 | 8.830 | 8.910 | 8.810 | 8.860 | 1,241,500 | -0.29(-3.17%) |
Nov 10, 2003 | 9.340 | 9.410 | 9.040 | 9.150 | 902,700 | -0.39(-4.09%) |
Nov 07, 2003 | 9.690 | 9.700 | 9.500 | 9.540 | 915,300 | -0.06(-0.63%) |
Nov 06, 2003 | 9.500 | 9.630 | 9.380 | 9.600 | 911,100 | -0.08(-0.83%) |
Nov 05, 2003 | 9.850 | 9.900 | 9.580 | 9.680 | 639,500 | -0.10(-1.02%) |
Nov 04, 2003 | 9.850 | 9.860 | 9.770 | 9.780 | 1,028,500 | -0.10(-1.01%) |
Nov 03, 2003 | 9.160 | 9.970 | 9.710 | 9.880 | 2,183,704 | +0.70(+7.63%) |
Oct 31, 2003 | 9.980 | 9.500 | 9.110 | 9.180 | 3,088,100 | -0.80(-8.02%) |
Oct 30, 2003 | 10.15 | 10.20 | 9.960 | 9.980 | 1,269,900 | -0.28(-2.73%) |
Oct 29, 2003 | 10.68 | 10.68 | 10.16 | 10.26 | 1,671,900 | -0.29(-2.75%) |
Oct 28, 2003 | 9.970 | 10.57 | 9.890 | 10.55 | 3,606,500 | +1.16(+12.35%) |
Oct 27, 2003 | 9.180 | 9.430 | 9.000 | 9.390 | 893,400 | +0.37(+4.10%) |
Oct 24, 2003 | 9.070 | 9.100 | 8.800 | 9.020 | 1,544,200 | -0.25(-2.70%) |
Oct 23, 2003 | 9.150 | 9.400 | 9.110 | 9.270 | 1,693,600 | -0.46(-4.73%) |
Oct 22, 2003 | 9.830 | 9.900 | 9.660 | 9.730 | 1,076,200 | -0.21(-2.11%) |
Oct 21, 2003 | 9.960 | 10.00 | 9.810 | 9.940 | 1,366,500 | +0.36(+3.76%) |
Oct 20, 2003 | 9.350 | 9.640 | 9.260 | 9.580 | 1,329,400 | +0.41(+4.47%) |
Oct 17, 2003 | 9.300 | 9.390 | 9.100 | 9.170 | 991,800 | -0.19(-2.03%) |
Oct 16, 2003 | 9.010 | 9.390 | 9.220 | 9.360 | 736,800 | +0.35(+3.88%) |
Oct 15, 2003 | 9.080 | 9.090 | 8.930 | 9.010 | 618,700 | +0.12(+1.35%) |
Oct 14, 2003 | 9.070 | 8.970 | 8.850 | 8.890 | 631,700 | -0.18(-1.98%) |
Oct 13, 2003 | 9.130 | 9.130 | 9.050 | 9.070 | 762,500 | +0.00(+0.00%) |
Oct 10, 2003 | 9.050 | 9.140 | 9.010 | 9.070 | 972,700 | +0.06(+0.67%) |
Oct 09, 2003 | 9.000 | 9.100 | 9.000 | 9.010 | 928,800 | +0.14(+1.58%) |
Oct 08, 2003 | 8.830 | 8.880 | 8.820 | 8.870 | 810,800 | +0.11(+1.26%) |
Oct 07, 2003 | 8.850 | 8.800 | 8.450 | 8.760 | 1,013,700 | -0.09(-1.02%) |
Oct 06, 2003 | 8.910 | 8.930 | 8.750 | 8.850 | 792,900 | -0.06(-0.67%) |
Oct 03, 2003 | 8.900 | 8.970 | 8.820 | 8.910 | 1,131,600 | +0.19(+2.18%) |
Oct 02, 2003 | 8.680 | 8.800 | 8.530 | 8.720 | 1,318,300 | +0.30(+3.56%) |