Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.995 | 10.09 | 9.756 | 9.939 | 423,370 | +0.04(+0.40%) |
Dec 30, 2003 | 9.804 | 10.03 | 9.738 | 9.899 | 504,612 | +0.09(+0.89%) |
Dec 29, 2003 | 9.692 | 9.848 | 9.660 | 9.812 | 502,426 | +0.14(+1.48%) |
Dec 26, 2003 | 9.557 | 9.708 | 9.470 | 9.668 | 180,122 | -0.17(-1.70%) |
Dec 24, 2003 | 9.987 | 9.987 | 9.827 | 9.836 | 87,685 | -0.22(-2.22%) |
Dec 23, 2003 | 9.939 | 10.11 | 9.692 | 10.06 | 403,767 | +0.28(+2.85%) |
Dec 22, 2003 | 9.501 | 9.780 | 9.501 | 9.780 | 552,421 | +0.14(+1.40%) |
Dec 19, 2003 | 10.13 | 10.15 | 9.541 | 9.645 | 609,989 | -0.29(-2.96%) |
Dec 18, 2003 | 9.549 | 10.06 | 9.525 | 9.939 | 343,014 | +0.41(+4.26%) |
Dec 17, 2003 | 9.589 | 9.645 | 9.430 | 9.533 | 528,953 | -0.06(-0.66%) |
Dec 16, 2003 | 9.191 | 9.613 | 9.191 | 9.597 | 494,134 | +0.36(+3.88%) |
Dec 15, 2003 | 9.653 | 9.828 | 9.143 | 9.239 | 967,194 | -0.31(-3.25%) |
Dec 12, 2003 | 9.454 | 9.549 | 9.366 | 9.549 | 397,361 | +0.18(+1.87%) |
Dec 11, 2003 | 9.127 | 9.430 | 9.127 | 9.374 | 361,416 | +0.23(+2.52%) |
Dec 10, 2003 | 8.992 | 9.302 | 8.968 | 9.143 | 404,949 | +0.15(+1.68%) |
Dec 09, 2003 | 9.008 | 9.191 | 8.992 | 8.992 | 449,656 | -0.12(-1.31%) |
Dec 08, 2003 | 9.008 | 9.191 | 8.984 | 9.111 | 444,158 | +0.04(+0.44%) |
Dec 05, 2003 | 9.056 | 9.167 | 9.000 | 9.072 | 171,177 | +0.02(+0.18%) |
Dec 04, 2003 | 9.119 | 9.223 | 9.040 | 9.056 | 417,669 | -0.04(-0.44%) |
Dec 03, 2003 | 9.175 | 9.294 | 9.095 | 9.095 | 496,299 | -0.10(-1.12%) |
Dec 02, 2003 | 9.247 | 9.390 | 9.183 | 9.199 | 546,013 | -0.13(-1.37%) |
Dec 01, 2003 | 9.207 | 9.390 | 9.127 | 9.326 | 630,207 | +0.11(+1.21%) |
Nov 28, 2003 | 9.175 | 9.239 | 9.111 | 9.215 | 202,963 | +0.07(+0.78%) |
Nov 26, 2003 | 9.390 | 9.390 | 9.088 | 9.143 | 314,359 | -0.13(-1.37%) |
Nov 25, 2003 | 9.191 | 9.382 | 9.119 | 9.271 | 539,819 | +0.04(+0.43%) |
Nov 24, 2003 | 9.143 | 9.390 | 9.119 | 9.231 | 416,656 | +0.15(+1.67%) |
Nov 21, 2003 | 9.135 | 9.207 | 8.992 | 9.080 | 445,129 | -0.03(-0.35%) |
Nov 20, 2003 | 9.032 | 9.294 | 8.960 | 9.111 | 508,586 | +0.07(+0.79%) |
Nov 19, 2003 | 8.952 | 9.215 | 8.952 | 9.040 | 472,174 | +0.14(+1.61%) |
Nov 18, 2003 | 9.032 | 9.247 | 8.897 | 8.897 | 850,703 | -0.19(-2.10%) |
Nov 17, 2003 | 9.271 | 9.271 | 8.976 | 9.088 | 652,453 | -0.25(-2.73%) |
Nov 14, 2003 | 9.143 | 9.493 | 9.135 | 9.342 | 758,173 | -0.14(-1.43%) |
Nov 13, 2003 | 9.374 | 9.517 | 9.302 | 9.477 | 774,658 | +0.10(+1.10%) |
Nov 12, 2003 | 9.263 | 9.406 | 9.215 | 9.374 | 770,541 | +0.19(+2.08%) |
Nov 11, 2003 | 9.207 | 9.271 | 9.064 | 9.183 | 661,389 | -0.08(-0.86%) |
Nov 10, 2003 | 9.581 | 9.621 | 9.263 | 9.263 | 1,396,222 | -0.29(-3.08%) |
Nov 07, 2003 | 9.581 | 9.812 | 9.517 | 9.557 | 964,780 | +0.01(+0.08%) |
Nov 06, 2003 | 9.549 | 9.684 | 9.462 | 9.549 | 1,457,368 | +0.01(+0.08%) |
Nov 05, 2003 | 9.489 | 9.549 | 9.215 | 9.541 | 1,042,750 | +0.10(+1.01%) |
Nov 04, 2003 | 9.271 | 9.485 | 9.151 | 9.446 | 1,379,609 | +0.20(+2.15%) |
Nov 03, 2003 | 9.183 | 9.350 | 9.151 | 9.247 | 600,527 | +0.10(+1.13%) |
Oct 31, 2003 | 9.111 | 9.350 | 9.080 | 9.143 | 1,058,853 | +0.02(+0.17%) |
Oct 30, 2003 | 8.793 | 9.352 | 8.889 | 9.127 | 3,203,166 | +0.33(+3.80%) |
Oct 29, 2003 | 7.989 | 8.889 | 7.918 | 8.793 | 7,989,206 | +1.43(+19.46%) |
Oct 28, 2003 | 7.182 | 7.393 | 7.146 | 7.361 | 848,167 | +0.21(+2.89%) |
Oct 27, 2003 | 7.178 | 7.281 | 7.042 | 7.154 | 1,001,185 | -0.02(-0.33%) |
Oct 24, 2003 | 7.162 | 7.210 | 7.154 | 7.178 | 1,106,619 | +0.00(+0.00%) |
Oct 23, 2003 | 7.082 | 7.281 | 7.003 | 7.178 | 991,760 | -0.02(-0.33%) |
Oct 22, 2003 | 7.361 | 7.361 | 7.170 | 7.202 | 920,255 | -0.15(-2.06%) |
Oct 21, 2003 | 7.186 | 7.361 | 7.186 | 7.353 | 1,115,757 | +0.06(+0.87%) |
Oct 20, 2003 | 7.257 | 7.345 | 7.194 | 7.289 | 991,119 | +0.00(+0.00%) |
Oct 17, 2003 | 7.409 | 7.416 | 7.090 | 7.289 | 1,075,472 | +0.00(+0.00%) |
Oct 16, 2003 | 7.329 | 7.385 | 7.274 | 7.289 | 1,265,386 | -0.04(-0.54%) |
Oct 15, 2003 | 7.385 | 7.440 | 7.313 | 7.329 | 2,943,936 | -0.05(-0.65%) |
Oct 14, 2003 | 7.289 | 7.393 | 7.249 | 7.377 | 2,358,303 | +0.05(+0.65%) |
Oct 13, 2003 | 7.440 | 7.448 | 7.233 | 7.329 | 1,673,024 | -0.04(-0.54%) |
Oct 10, 2003 | 7.154 | 7.409 | 7.122 | 7.369 | 3,230,931 | +0.25(+3.46%) |
Oct 09, 2003 | 7.440 | 7.480 | 6.915 | 7.122 | 10,510,178 | -0.26(-3.56%) |
Oct 08, 2003 | 9.143 | 9.239 | 7.289 | 7.385 | 34,182,912 | -4.77(-39.27%) |
Oct 06, 2003 | 12.48 | 12.48 | 12.10 | 12.16 | 432,995 | -0.28(-2.24%) |
Oct 03, 2003 | 12.09 | 12.60 | 12.08 | 12.44 | 500,412 | +0.46(+3.85%) |
Oct 02, 2003 | 12.16 | 12.24 | 11.94 | 11.98 | 403,795 | -0.09(-0.72%) |