Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.989 | 10.08 | 9.989 | 10.08 | 15,625 | +0.09(+0.90%) |
Dec 30, 2003 | 9.954 | 9.954 | 9.954 | 9.990 | 3,906 | +0.10(+1.01%) |
Dec 29, 2003 | 9.874 | 9.892 | 9.874 | 9.890 | 13,393 | +0.03(+0.25%) |
Dec 26, 2003 | 9.901 | 9.990 | 9.865 | 9.865 | 10,044 | -0.03(-0.34%) |
Dec 24, 2003 | 9.874 | 9.899 | 9.856 | 9.899 | 3,348 | +0.02(+0.16%) |
Dec 23, 2003 | 9.865 | 9.883 | 9.858 | 9.883 | 5,022 | -0.02(-0.18%) |
Dec 22, 2003 | 9.901 | 9.901 | 9.901 | 9.901 | 1,116 | +0.04(+0.45%) |
Dec 19, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 6,696 | -0.07(-0.72%) |
Dec 18, 2003 | 9.926 | 9.928 | 9.874 | 9.928 | 12,834 | +0.03(+0.29%) |
Dec 17, 2003 | 9.682 | 9.899 | 9.682 | 9.899 | 14,509 | +0.12(+1.26%) |
Dec 16, 2003 | 9.739 | 9.775 | 9.739 | 9.775 | 6,696 | +0.03(+0.33%) |
Dec 15, 2003 | 9.738 | 9.743 | 9.738 | 9.743 | 5,580 | -0.02(-0.18%) |
Dec 12, 2003 | 9.820 | 9.831 | 9.761 | 9.761 | 15,067 | -0.04(-0.42%) |
Dec 11, 2003 | 9.793 | 9.856 | 9.736 | 9.802 | 28,460 | -0.04(-0.36%) |
Dec 10, 2003 | 9.910 | 9.999 | 9.838 | 9.838 | 17,299 | -0.07(-0.74%) |
Dec 09, 2003 | 9.910 | 9.911 | 9.910 | 9.911 | 5,022 | +0.00(+0.02%) |
Dec 08, 2003 | 9.748 | 9.883 | 9.748 | 9.910 | 31,250 | +0.19(+1.94%) |
Dec 05, 2003 | 9.766 | 9.784 | 9.723 | 9.722 | 30,134 | -0.03(-0.33%) |
Dec 04, 2003 | 9.815 | 9.815 | 9.754 | 9.754 | 15,625 | -0.04(-0.40%) |
Dec 03, 2003 | 9.813 | 9.813 | 9.766 | 9.793 | 12,276 | -0.04(-0.46%) |
Dec 02, 2003 | 9.784 | 9.838 | 9.775 | 9.838 | 3,906 | +0.07(+0.73%) |
Dec 01, 2003 | 9.632 | 9.793 | 9.632 | 9.766 | 20,089 | +0.14(+1.49%) |
Nov 28, 2003 | 9.625 | 9.641 | 9.614 | 9.623 | 15,067 | -0.01(-0.15%) |
Nov 26, 2003 | 9.623 | 9.677 | 9.623 | 9.637 | 29,576 | -0.02(-0.22%) |
Nov 25, 2003 | 9.730 | 9.730 | 9.659 | 9.659 | 22,879 | -0.08(-0.83%) |
Nov 24, 2003 | 9.748 | 9.784 | 9.730 | 9.739 | 11,160 | +0.02(+0.20%) |
Nov 21, 2003 | 9.711 | 9.720 | 9.711 | 9.720 | 7,812 | +0.01(+0.09%) |
Nov 20, 2003 | 9.748 | 9.748 | 9.695 | 9.711 | 14,509 | -0.05(-0.55%) |
Nov 19, 2003 | 9.725 | 9.764 | 9.725 | 9.764 | 26,227 | -0.02(-0.22%) |
Nov 18, 2003 | 9.784 | 9.786 | 9.784 | 9.786 | 12,276 | -0.03(-0.35%) |
Nov 17, 2003 | 9.786 | 9.820 | 9.786 | 9.820 | 14,509 | -0.06(-0.58%) |
Nov 14, 2003 | 9.885 | 9.917 | 9.877 | 9.877 | 13,393 | -0.03(-0.34%) |
Nov 13, 2003 | 9.928 | 9.935 | 9.911 | 9.911 | 12,834 | -0.13(-1.27%) |
Nov 12, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 7,812 | -0.05(-0.50%) |
Nov 11, 2003 | 10.09 | 10.09 | 10.09 | 10.09 | 16,183 | -0.15(-1.49%) |
Nov 10, 2003 | 10.12 | 10.42 | 10.15 | 10.24 | 74,777 | +0.13(+1.24%) |
Nov 07, 2003 | 9.974 | 10.05 | 9.974 | 10.12 | 23,995 | +0.15(+1.49%) |
Nov 06, 2003 | 9.901 | 9.967 | 9.937 | 9.967 | 15,625 | +0.07(+0.67%) |
Nov 05, 2003 | 9.770 | 9.901 | 9.770 | 9.901 | 18,415 | +0.14(+1.47%) |
Nov 04, 2003 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.757 | 9.757 | 9.757 | 9.757 | 0 | -0.03(-0.27%) |
Oct 31, 2003 | 9.813 | 9.813 | 9.784 | 9.784 | 12,834 | -0.04(-0.46%) |
Oct 30, 2003 | 9.829 | 9.829 | 9.829 | 9.829 | 6,138 | -0.02(-0.24%) |
Oct 29, 2003 | 9.874 | 9.874 | 9.852 | 9.852 | 2,790 | -0.00(-0.04%) |
Oct 28, 2003 | 9.856 | 9.856 | 9.856 | 9.856 | 558 | -0.01(-0.15%) |
Oct 27, 2003 | 9.766 | 9.910 | 9.766 | 9.870 | 22,321 | +0.13(+1.34%) |
Oct 24, 2003 | 9.781 | 9.781 | 9.739 | 9.739 | 7,254 | -0.04(-0.46%) |
Oct 23, 2003 | 9.784 | 9.793 | 9.779 | 9.784 | 13,393 | -0.03(-0.29%) |
Oct 22, 2003 | 9.806 | 9.865 | 9.806 | 9.813 | 18,973 | -0.02(-0.20%) |
Oct 21, 2003 | 9.820 | 9.856 | 9.820 | 9.833 | 77,567 | +0.01(+0.05%) |
Oct 20, 2003 | 9.757 | 9.829 | 9.732 | 9.827 | 24,553 | +0.08(+0.79%) |
Oct 17, 2003 | 9.713 | 9.793 | 9.713 | 9.750 | 23,995 | +0.00(+0.04%) |
Oct 16, 2003 | 9.668 | 9.748 | 9.668 | 9.747 | 15,067 | +0.10(+1.06%) |
Oct 15, 2003 | 9.605 | 9.644 | 9.605 | 9.644 | 11,718 | -0.03(-0.33%) |
Oct 14, 2003 | 9.680 | 9.680 | 9.677 | 9.677 | 6,138 | +0.00(+0.00%) |
Oct 13, 2003 | 9.618 | 9.677 | 9.643 | 9.677 | 13,951 | +0.03(+0.28%) |
Oct 10, 2003 | 9.650 | 9.650 | 9.650 | 9.650 | 13,951 | +0.05(+0.56%) |
Oct 09, 2003 | 9.471 | 9.596 | 9.471 | 9.596 | 26,227 | +0.15(+1.61%) |
Oct 08, 2003 | 9.453 | 9.453 | 9.453 | 9.444 | 8,928 | +0.00(+0.00%) |
Oct 07, 2003 | 9.347 | 9.444 | 9.383 | 9.444 | 7,812 | +0.10(+1.04%) |
Oct 06, 2003 | 9.347 | 9.347 | 9.347 | 9.347 | 4,464 | -0.01(-0.13%) |
Oct 03, 2003 | 9.211 | 9.360 | 9.195 | 9.360 | 28,460 | +0.15(+1.61%) |
Oct 02, 2003 | 9.166 | 9.211 | 9.166 | 9.211 | 37,946 | +0.07(+0.78%) |