Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.970 | 10.06 | 9.970 | 10.06 | 15,654 | +0.09(+0.90%) |
Dec 30, 2003 | 9.936 | 9.936 | 9.936 | 9.972 | 3,913 | +0.10(+1.01%) |
Dec 29, 2003 | 9.855 | 9.873 | 9.855 | 9.871 | 13,418 | +0.03(+0.25%) |
Dec 26, 2003 | 9.882 | 9.972 | 9.846 | 9.846 | 10,063 | -0.03(-0.34%) |
Dec 24, 2003 | 9.855 | 9.880 | 9.838 | 9.880 | 3,354 | +0.02(+0.16%) |
Dec 23, 2003 | 9.846 | 9.864 | 9.839 | 9.864 | 5,031 | -0.02(-0.18%) |
Dec 22, 2003 | 9.882 | 9.882 | 9.882 | 9.882 | 1,118 | +0.04(+0.45%) |
Dec 19, 2003 | 9.838 | 9.838 | 9.838 | 9.838 | 6,709 | -0.07(-0.72%) |
Dec 18, 2003 | 9.907 | 9.909 | 9.855 | 9.909 | 12,858 | +0.03(+0.29%) |
Dec 17, 2003 | 9.664 | 9.880 | 9.664 | 9.880 | 14,536 | +0.12(+1.26%) |
Dec 16, 2003 | 9.721 | 9.757 | 9.721 | 9.757 | 6,709 | +0.03(+0.33%) |
Dec 15, 2003 | 9.719 | 9.725 | 9.719 | 9.725 | 5,590 | -0.02(-0.18%) |
Dec 12, 2003 | 9.802 | 9.812 | 9.743 | 9.743 | 15,095 | -0.04(-0.42%) |
Dec 11, 2003 | 9.775 | 9.838 | 9.718 | 9.784 | 28,513 | -0.04(-0.36%) |
Dec 10, 2003 | 9.891 | 9.981 | 9.820 | 9.820 | 17,331 | -0.07(-0.74%) |
Dec 09, 2003 | 9.891 | 9.893 | 9.891 | 9.893 | 5,031 | +0.00(+0.02%) |
Dec 08, 2003 | 9.730 | 9.864 | 9.730 | 9.891 | 31,308 | +0.19(+1.94%) |
Dec 05, 2003 | 9.748 | 9.766 | 9.705 | 9.703 | 30,190 | -0.03(-0.33%) |
Dec 04, 2003 | 9.796 | 9.796 | 9.736 | 9.736 | 15,654 | -0.04(-0.40%) |
Dec 03, 2003 | 9.795 | 9.795 | 9.748 | 9.775 | 12,299 | -0.04(-0.46%) |
Dec 02, 2003 | 9.766 | 9.820 | 9.757 | 9.820 | 3,913 | +0.07(+0.73%) |
Dec 01, 2003 | 9.614 | 9.775 | 9.614 | 9.748 | 20,127 | +0.14(+1.49%) |
Nov 28, 2003 | 9.607 | 9.623 | 9.596 | 9.605 | 15,095 | -0.01(-0.15%) |
Nov 26, 2003 | 9.605 | 9.659 | 9.605 | 9.619 | 29,631 | -0.02(-0.22%) |
Nov 25, 2003 | 9.712 | 9.712 | 9.641 | 9.641 | 22,922 | -0.08(-0.83%) |
Nov 24, 2003 | 9.730 | 9.766 | 9.712 | 9.721 | 11,181 | +0.02(+0.20%) |
Nov 21, 2003 | 9.693 | 9.702 | 9.693 | 9.702 | 7,827 | +0.01(+0.09%) |
Nov 20, 2003 | 9.730 | 9.730 | 9.677 | 9.693 | 14,536 | -0.05(-0.55%) |
Nov 19, 2003 | 9.707 | 9.746 | 9.707 | 9.746 | 26,276 | -0.02(-0.22%) |
Nov 18, 2003 | 9.766 | 9.768 | 9.766 | 9.768 | 12,299 | -0.03(-0.35%) |
Nov 17, 2003 | 9.768 | 9.802 | 9.768 | 9.802 | 14,536 | -0.06(-0.58%) |
Nov 14, 2003 | 9.866 | 9.898 | 9.859 | 9.859 | 13,418 | -0.03(-0.34%) |
Nov 13, 2003 | 9.909 | 9.916 | 9.893 | 9.893 | 12,858 | -0.13(-1.27%) |
Nov 12, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 7,827 | -0.05(-0.50%) |
Nov 11, 2003 | 10.07 | 10.07 | 10.07 | 10.07 | 16,213 | -0.15(-1.49%) |
Nov 10, 2003 | 10.10 | 10.40 | 10.13 | 10.22 | 74,917 | +0.13(+1.24%) |
Nov 07, 2003 | 9.956 | 10.03 | 9.956 | 10.10 | 24,040 | +0.15(+1.49%) |
Nov 06, 2003 | 9.882 | 9.948 | 9.918 | 9.948 | 15,654 | +0.07(+0.67%) |
Nov 05, 2003 | 9.752 | 9.882 | 9.752 | 9.882 | 18,449 | +0.14(+1.47%) |
Nov 04, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.739 | 9.739 | 9.739 | 9.739 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.795 | 9.795 | 9.766 | 9.766 | 12,858 | -0.04(-0.46%) |
Oct 30, 2003 | 9.811 | 9.811 | 9.811 | 9.811 | 6,149 | -0.02(-0.24%) |
Oct 29, 2003 | 9.855 | 9.855 | 9.834 | 9.834 | 2,795 | -0.00(-0.04%) |
Oct 28, 2003 | 9.838 | 9.838 | 9.838 | 9.838 | 559 | -0.01(-0.15%) |
Oct 27, 2003 | 9.748 | 9.891 | 9.748 | 9.852 | 22,363 | +0.13(+1.34%) |
Oct 24, 2003 | 9.762 | 9.762 | 9.721 | 9.721 | 7,268 | -0.04(-0.46%) |
Oct 23, 2003 | 9.766 | 9.775 | 9.761 | 9.766 | 13,418 | -0.03(-0.29%) |
Oct 22, 2003 | 9.787 | 9.846 | 9.787 | 9.795 | 19,008 | -0.02(-0.20%) |
Oct 21, 2003 | 9.802 | 9.838 | 9.802 | 9.814 | 77,712 | +0.01(+0.05%) |
Oct 20, 2003 | 9.739 | 9.811 | 9.714 | 9.809 | 24,599 | +0.08(+0.79%) |
Oct 17, 2003 | 9.694 | 9.775 | 9.694 | 9.732 | 24,040 | +0.00(+0.04%) |
Oct 16, 2003 | 9.650 | 9.730 | 9.650 | 9.728 | 15,095 | +0.10(+1.06%) |
Oct 15, 2003 | 9.587 | 9.626 | 9.587 | 9.626 | 11,740 | -0.03(-0.33%) |
Oct 14, 2003 | 9.662 | 9.662 | 9.659 | 9.659 | 6,149 | +0.00(+0.00%) |
Oct 13, 2003 | 9.600 | 9.659 | 9.625 | 9.659 | 13,977 | +0.03(+0.28%) |
Oct 10, 2003 | 9.632 | 9.632 | 9.632 | 9.632 | 13,977 | +0.05(+0.56%) |
Oct 09, 2003 | 9.453 | 9.578 | 9.453 | 9.578 | 26,276 | +0.15(+1.61%) |
Oct 08, 2003 | 9.435 | 9.435 | 9.435 | 9.426 | 8,945 | +0.00(+0.00%) |
Oct 07, 2003 | 9.330 | 9.426 | 9.365 | 9.426 | 7,827 | +0.10(+1.04%) |
Oct 06, 2003 | 9.330 | 9.330 | 9.330 | 9.330 | 4,472 | -0.01(-0.13%) |
Oct 03, 2003 | 9.194 | 9.342 | 9.178 | 9.342 | 28,513 | +0.15(+1.61%) |
Oct 02, 2003 | 9.149 | 9.194 | 9.149 | 9.194 | 38,017 | +0.07(+0.78%) |