Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.966 | 10.01 | 9.966 | 9.984 | 1,087,018 | +0.00(+0.00%) |
Dec 30, 2003 | 9.991 | 10.000 | 9.978 | 9.984 | 559,102 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.05 | 9.964 | 9.991 | 849,048 | +0.01(+0.05%) |
Dec 26, 2003 | 10.01 | 10.04 | 9.984 | 9.986 | 101,987 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 10.00 | 10.01 | 107,325 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.07 | 10.00 | 10.06 | 607,145 | +0.06(+0.64%) |
Dec 22, 2003 | 9.939 | 9.998 | 9.905 | 9.998 | 778,248 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.945 | 9.964 | 1,159,505 | -0.18(-1.76%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.02 | 10.14 | 1,077,185 | +0.02(+0.23%) |
Dec 17, 2003 | 10.17 | 10.18 | 10.10 | 10.12 | 518,925 | -0.08(-0.82%) |
Dec 16, 2003 | 10.16 | 10.23 | 10.11 | 10.20 | 700,985 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,003 | +0.07(+0.69%) |
Dec 12, 2003 | 10.21 | 10.21 | 10.05 | 10.09 | 851,296 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,661 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,046,841 | +0.04(+0.44%) |
Dec 09, 2003 | 9.832 | 10.05 | 9.832 | 10.01 | 1,278,911 | +0.20(+2.05%) |
Dec 08, 2003 | 9.690 | 9.822 | 9.690 | 9.809 | 918,726 | +0.12(+1.25%) |
Dec 05, 2003 | 9.781 | 9.797 | 9.697 | 9.688 | 684,970 | -0.10(-0.98%) |
Dec 04, 2003 | 9.832 | 9.886 | 9.758 | 9.784 | 759,985 | -0.09(-0.94%) |
Dec 03, 2003 | 9.795 | 9.884 | 9.788 | 9.877 | 1,246,601 | +0.08(+0.82%) |
Dec 02, 2003 | 9.809 | 9.818 | 9.779 | 9.797 | 809,153 | -0.02(-0.25%) |
Dec 01, 2003 | 9.799 | 9.831 | 9.779 | 9.822 | 1,000,484 | +0.01(+0.15%) |
Nov 28, 2003 | 9.797 | 9.809 | 9.742 | 9.808 | 306,522 | -0.00(-0.04%) |
Nov 26, 2003 | 9.786 | 9.813 | 9.768 | 9.811 | 612,203 | +0.03(+0.27%) |
Nov 25, 2003 | 9.752 | 9.804 | 9.752 | 9.784 | 1,219,910 | -0.03(-0.33%) |
Nov 24, 2003 | 9.797 | 9.822 | 9.784 | 9.816 | 1,305,321 | +0.02(+0.25%) |
Nov 21, 2003 | 9.850 | 9.859 | 9.776 | 9.792 | 1,033,356 | -0.04(-0.42%) |
Nov 20, 2003 | 9.895 | 9.913 | 9.822 | 9.832 | 1,070,442 | -0.07(-0.72%) |
Nov 19, 2003 | 10.07 | 9.913 | 9.760 | 9.904 | 1,999,563 | -0.17(-1.68%) |
Nov 18, 2003 | 10.13 | 10.15 | 10.07 | 10.07 | 468,634 | -0.05(-0.47%) |
Nov 17, 2003 | 10.13 | 10.14 | 10.05 | 10.12 | 337,709 | -0.00(-0.02%) |
Nov 14, 2003 | 10.24 | 10.24 | 10.10 | 10.12 | 666,708 | -0.14(-1.35%) |
Nov 13, 2003 | 10.20 | 10.26 | 10.17 | 10.26 | 629,060 | +0.05(+0.45%) |
Nov 12, 2003 | 10.13 | 10.22 | 10.13 | 10.22 | 1,075,499 | +0.09(+0.88%) |
Nov 11, 2003 | 10.01 | 10.14 | 10.01 | 10.13 | 852,420 | +0.12(+1.15%) |
Nov 10, 2003 | 9.966 | 10.02 | 9.966 | 10.01 | 759,985 | +0.04(+0.43%) |
Nov 07, 2003 | 10.02 | 10.11 | 9.971 | 9.968 | 1,382,303 | -0.05(-0.52%) |
Nov 06, 2003 | 9.929 | 10.02 | 9.866 | 10.02 | 1,021,555 | +0.11(+1.11%) |
Nov 05, 2003 | 9.932 | 9.916 | 9.813 | 9.909 | 533,535 | -0.01(-0.14%) |
Nov 04, 2003 | 9.932 | 9.977 | 9.904 | 9.923 | 553,202 | -0.04(-0.36%) |
Nov 03, 2003 | 9.994 | 9.994 | 9.911 | 9.959 | 743,971 | -0.02(-0.16%) |
Oct 31, 2003 | 9.825 | 9.982 | 9.825 | 9.975 | 976,041 | +0.18(+1.80%) |
Oct 30, 2003 | 9.921 | 9.921 | 9.921 | 9.799 | 1,771,427 | -0.18(-1.80%) |
Oct 29, 2003 | 9.829 | 9.982 | 9.808 | 9.978 | 1,094,885 | +0.16(+1.61%) |
Oct 28, 2003 | 9.640 | 9.825 | 9.631 | 9.820 | 922,097 | +0.20(+2.03%) |
Oct 27, 2003 | 9.717 | 9.717 | 9.574 | 9.624 | 1,137,309 | -0.08(-0.79%) |
Oct 24, 2003 | 9.703 | 9.745 | 9.590 | 9.701 | 1,371,065 | -0.09(-0.89%) |
Oct 23, 2003 | 9.699 | 9.806 | 9.375 | 9.788 | 3,457,163 | +0.33(+3.48%) |
Oct 22, 2003 | 9.658 | 9.658 | 9.377 | 9.459 | 1,914,714 | -0.20(-2.05%) |
Oct 21, 2003 | 9.708 | 9.708 | 9.619 | 9.656 | 978,569 | -0.01(-0.07%) |
Oct 20, 2003 | 9.788 | 9.788 | 9.583 | 9.663 | 3,324,270 | -0.28(-2.83%) |
Oct 17, 2003 | 9.975 | 10.02 | 9.898 | 9.945 | 1,647,244 | -0.02(-0.20%) |
Oct 16, 2003 | 9.861 | 9.962 | 9.861 | 9.964 | 1,866,671 | -0.11(-1.09%) |
Oct 15, 2003 | 10.12 | 10.13 | 10.06 | 10.07 | 1,228,058 | -0.02(-0.25%) |
Oct 14, 2003 | 10.03 | 10.14 | 10.02 | 10.10 | 2,786,521 | -0.22(-2.16%) |
Oct 13, 2003 | 10.22 | 10.35 | 10.20 | 10.32 | 1,221,596 | +0.10(+1.01%) |
Oct 10, 2003 | 10.05 | 10.26 | 10.05 | 10.22 | 1,583,467 | +0.15(+1.45%) |
Oct 09, 2003 | 9.907 | 10.10 | 9.879 | 10.07 | 2,022,882 | +0.28(+2.91%) |
Oct 08, 2003 | 9.744 | 9.786 | 9.685 | 9.788 | 827,977 | +0.04(+0.46%) |
Oct 07, 2003 | 9.733 | 9.786 | 9.733 | 9.744 | 697,332 | +0.02(+0.22%) |
Oct 06, 2003 | 9.704 | 9.744 | 9.672 | 9.722 | 428,176 | +0.00(+0.02%) |
Oct 03, 2003 | 9.687 | 9.735 | 9.662 | 9.720 | 684,970 | +0.09(+0.92%) |
Oct 02, 2003 | 9.617 | 9.653 | 9.592 | 9.631 | 757,457 | -0.09(-0.97%) |