Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.697 | 9.706 | 9.647 | 9.657 | 146,833 | -0.02(-0.16%) |
Dec 30, 2003 | 9.617 | 9.722 | 9.592 | 9.672 | 74,465 | +0.09(+0.98%) |
Dec 29, 2003 | 9.563 | 9.615 | 9.544 | 9.578 | 62,404 | -0.03(-0.34%) |
Dec 26, 2003 | 9.563 | 9.611 | 9.552 | 9.611 | 8,390 | +0.05(+0.52%) |
Dec 24, 2003 | 9.462 | 9.592 | 9.462 | 9.561 | 46,671 | +0.15(+1.58%) |
Dec 23, 2003 | 9.432 | 9.434 | 9.413 | 9.413 | 24,122 | +0.02(+0.16%) |
Dec 22, 2003 | 9.325 | 9.420 | 9.325 | 9.397 | 67,123 | +0.08(+0.82%) |
Dec 19, 2003 | 9.279 | 9.321 | 9.239 | 9.321 | 37,757 | +0.03(+0.35%) |
Dec 18, 2003 | 9.277 | 9.306 | 9.277 | 9.289 | 29,891 | -0.04(-0.39%) |
Dec 17, 2003 | 9.182 | 9.317 | 9.182 | 9.325 | 56,635 | +0.12(+1.33%) |
Dec 16, 2003 | 9.163 | 9.203 | 9.132 | 9.203 | 103,307 | +0.09(+0.96%) |
Dec 15, 2003 | 9.153 | 9.153 | 9.113 | 9.115 | 179,346 | -0.02(-0.17%) |
Dec 12, 2003 | 9.149 | 9.163 | 9.113 | 9.130 | 98,063 | +0.00(+0.04%) |
Dec 11, 2003 | 9.106 | 9.155 | 9.081 | 9.127 | 54,013 | -0.14(-1.48%) |
Dec 10, 2003 | 9.262 | 9.264 | 9.220 | 9.264 | 107,502 | -0.01(-0.10%) |
Dec 09, 2003 | 9.291 | 9.332 | 9.220 | 9.273 | 70,270 | -0.00(-0.04%) |
Dec 08, 2003 | 9.209 | 9.300 | 9.209 | 9.277 | 36,708 | +0.08(+0.85%) |
Dec 05, 2003 | 9.146 | 9.201 | 9.104 | 9.199 | 77,087 | +0.05(+0.50%) |
Dec 04, 2003 | 9.214 | 9.231 | 9.130 | 9.153 | 81,282 | -0.19(-2.02%) |
Dec 03, 2003 | 9.397 | 9.397 | 9.302 | 9.342 | 65,026 | -0.06(-0.63%) |
Dec 02, 2003 | 9.361 | 9.451 | 9.361 | 9.401 | 105,929 | +0.03(+0.31%) |
Dec 01, 2003 | 9.378 | 9.390 | 9.371 | 9.373 | 48,245 | -0.06(-0.63%) |
Nov 28, 2003 | 9.464 | 9.481 | 9.432 | 9.432 | 62,928 | +0.05(+0.55%) |
Nov 26, 2003 | 9.422 | 9.435 | 9.321 | 9.380 | 70,270 | -0.02(-0.16%) |
Nov 25, 2003 | 9.443 | 9.443 | 9.371 | 9.395 | 30,415 | +0.00(+0.00%) |
Nov 24, 2003 | 9.449 | 9.462 | 9.334 | 9.395 | 51,391 | -0.07(-0.75%) |
Nov 21, 2003 | 9.449 | 9.491 | 9.449 | 9.466 | 28,317 | -0.02(-0.22%) |
Nov 20, 2003 | 9.464 | 9.552 | 9.464 | 9.487 | 84,953 | +0.02(+0.20%) |
Nov 19, 2003 | 9.456 | 9.575 | 9.464 | 9.468 | 158,370 | +0.01(+0.12%) |
Nov 18, 2003 | 9.380 | 9.481 | 9.373 | 9.456 | 78,136 | +0.14(+1.56%) |
Nov 17, 2003 | 9.350 | 9.352 | 9.283 | 9.312 | 69,221 | -0.05(-0.55%) |
Nov 14, 2003 | 9.405 | 9.405 | 9.327 | 9.363 | 65,550 | -0.00(-0.04%) |
Nov 13, 2003 | 9.449 | 9.449 | 9.367 | 9.367 | 59,782 | -0.07(-0.71%) |
Nov 12, 2003 | 9.491 | 9.496 | 9.418 | 9.434 | 78,136 | -0.00(-0.02%) |
Nov 11, 2003 | 9.449 | 9.441 | 9.407 | 9.435 | 23,598 | -0.04(-0.46%) |
Nov 10, 2003 | 9.548 | 9.548 | 9.453 | 9.479 | 122,186 | -0.01(-0.08%) |
Nov 07, 2003 | 9.458 | 9.500 | 9.458 | 9.487 | 137,918 | +0.09(+0.97%) |
Nov 06, 2003 | 9.441 | 9.451 | 9.395 | 9.395 | 40,903 | -0.09(-0.98%) |
Nov 05, 2003 | 9.495 | 9.527 | 9.447 | 9.489 | 113,271 | +0.01(+0.14%) |
Nov 04, 2003 | 9.432 | 9.487 | 9.432 | 9.476 | 41,952 | +0.04(+0.44%) |
Nov 03, 2003 | 9.466 | 9.466 | 9.434 | 9.434 | 52,440 | -0.04(-0.44%) |
Oct 31, 2003 | 9.512 | 9.512 | 9.424 | 9.476 | 101,734 | -0.07(-0.78%) |
Oct 30, 2003 | 9.550 | 9.550 | 9.550 | 9.550 | 73,941 | -0.09(-0.91%) |
Oct 29, 2003 | 9.628 | 9.657 | 9.603 | 9.638 | 50,867 | -0.00(-0.04%) |
Oct 28, 2003 | 9.588 | 9.641 | 9.588 | 9.641 | 34,086 | +0.09(+0.92%) |
Oct 27, 2003 | 9.517 | 9.578 | 9.517 | 9.554 | 34,610 | +0.03(+0.30%) |
Oct 24, 2003 | 9.575 | 9.575 | 9.498 | 9.525 | 33,561 | -0.05(-0.52%) |
Oct 23, 2003 | 9.601 | 9.605 | 9.559 | 9.575 | 91,770 | -0.07(-0.69%) |
Oct 22, 2003 | 9.615 | 9.641 | 9.565 | 9.641 | 79,185 | +0.05(+0.52%) |
Oct 21, 2003 | 9.487 | 9.578 | 9.487 | 9.592 | 55,062 | +0.05(+0.54%) |
Oct 20, 2003 | 9.559 | 9.575 | 9.468 | 9.540 | 68,696 | -0.00(-0.02%) |
Oct 17, 2003 | 9.546 | 9.546 | 9.516 | 9.542 | 26,220 | -0.02(-0.22%) |
Oct 16, 2003 | 9.596 | 9.628 | 9.596 | 9.563 | 104,880 | -0.03(-0.32%) |
Oct 15, 2003 | 9.418 | 9.693 | 9.418 | 9.594 | 157,321 | +0.16(+1.74%) |
Oct 14, 2003 | 9.258 | 9.430 | 9.329 | 9.430 | 72,367 | +0.17(+1.85%) |
Oct 13, 2003 | 9.201 | 9.258 | 9.201 | 9.258 | 9,439 | +0.06(+0.62%) |
Oct 10, 2003 | 9.148 | 9.201 | 9.148 | 9.201 | 13,110 | +0.17(+1.88%) |
Oct 09, 2003 | 9.086 | 9.088 | 9.008 | 9.031 | 48,769 | -0.08(-0.88%) |
Oct 08, 2003 | 9.117 | 9.123 | 9.111 | 9.111 | 77,087 | -0.05(-0.52%) |
Oct 07, 2003 | 9.069 | 9.193 | 9.062 | 9.159 | 199,273 | +0.18(+2.06%) |
Oct 06, 2003 | 8.926 | 8.985 | 8.926 | 8.974 | 28,317 | +0.04(+0.45%) |
Oct 03, 2003 | 9.033 | 9.033 | 8.924 | 8.934 | 119,039 | -0.13(-1.47%) |
Oct 02, 2003 | 9.090 | 9.094 | 9.058 | 9.067 | 91,246 | +0.01(+0.08%) |