Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.883 | 9.927 | 9.883 | 9.901 | 1,096,142 | +0.00(+0.00%) |
Dec 30, 2003 | 9.908 | 9.917 | 9.895 | 9.901 | 563,795 | -0.01(-0.07%) |
Dec 29, 2003 | 9.927 | 9.962 | 9.881 | 9.908 | 856,175 | +0.01(+0.05%) |
Dec 26, 2003 | 9.924 | 9.954 | 9.901 | 9.902 | 102,843 | -0.02(-0.20%) |
Dec 24, 2003 | 9.955 | 9.968 | 9.918 | 9.922 | 108,226 | -0.06(-0.57%) |
Dec 23, 2003 | 9.938 | 9.982 | 9.920 | 9.978 | 612,242 | +0.06(+0.64%) |
Dec 22, 2003 | 9.857 | 9.915 | 9.823 | 9.915 | 784,780 | +0.03(+0.34%) |
Dec 19, 2003 | 10.09 | 10.09 | 9.862 | 9.881 | 1,169,237 | -0.18(-1.75%) |
Dec 18, 2003 | 10.03 | 10.10 | 9.932 | 10.06 | 1,086,226 | +0.02(+0.23%) |
Dec 17, 2003 | 10.08 | 10.10 | 10.02 | 10.03 | 523,281 | -0.08(-0.82%) |
Dec 16, 2003 | 10.07 | 10.14 | 10.02 | 10.12 | 706,869 | +0.04(+0.40%) |
Dec 15, 2003 | 10.07 | 10.14 | 10.07 | 10.08 | 629,240 | +0.07(+0.69%) |
Dec 12, 2003 | 10.12 | 10.12 | 9.970 | 10.01 | 858,442 | -0.14(-1.43%) |
Dec 11, 2003 | 9.971 | 10.17 | 9.936 | 10.15 | 1,108,891 | +0.18(+1.82%) |
Dec 10, 2003 | 9.927 | 10.01 | 9.925 | 9.971 | 1,055,628 | +0.04(+0.44%) |
Dec 09, 2003 | 9.751 | 9.970 | 9.751 | 9.927 | 1,289,646 | +0.20(+2.05%) |
Dec 08, 2003 | 9.609 | 9.740 | 9.609 | 9.728 | 926,437 | +0.12(+1.25%) |
Dec 05, 2003 | 9.699 | 9.715 | 9.617 | 9.608 | 690,720 | -0.10(-0.98%) |
Dec 04, 2003 | 9.751 | 9.804 | 9.677 | 9.703 | 766,365 | -0.09(-0.94%) |
Dec 03, 2003 | 9.714 | 9.802 | 9.707 | 9.795 | 1,257,065 | +0.08(+0.82%) |
Dec 02, 2003 | 9.728 | 9.737 | 9.698 | 9.715 | 815,945 | -0.02(-0.25%) |
Dec 01, 2003 | 9.717 | 9.749 | 9.698 | 9.740 | 1,008,882 | +0.01(+0.15%) |
Nov 28, 2003 | 9.715 | 9.728 | 9.661 | 9.726 | 309,095 | -0.00(-0.04%) |
Nov 26, 2003 | 9.705 | 9.731 | 9.687 | 9.729 | 617,341 | +0.03(+0.27%) |
Nov 25, 2003 | 9.671 | 9.722 | 9.671 | 9.703 | 1,230,150 | -0.03(-0.33%) |
Nov 24, 2003 | 9.715 | 9.740 | 9.703 | 9.735 | 1,316,278 | +0.02(+0.25%) |
Nov 21, 2003 | 9.768 | 9.777 | 9.694 | 9.710 | 1,042,029 | -0.04(-0.42%) |
Nov 20, 2003 | 9.812 | 9.830 | 9.740 | 9.751 | 1,079,427 | -0.07(-0.72%) |
Nov 19, 2003 | 9.989 | 9.830 | 9.678 | 9.821 | 2,016,347 | -0.17(-1.68%) |
Nov 18, 2003 | 10.05 | 10.07 | 9.982 | 9.989 | 472,568 | -0.05(-0.48%) |
Nov 17, 2003 | 10.04 | 10.05 | 9.964 | 10.04 | 340,543 | -0.00(-0.02%) |
Nov 14, 2003 | 10.15 | 10.15 | 10.02 | 10.04 | 672,304 | -0.14(-1.35%) |
Nov 13, 2003 | 10.11 | 10.18 | 10.09 | 10.18 | 634,340 | +0.05(+0.45%) |
Nov 12, 2003 | 10.05 | 10.14 | 10.05 | 10.13 | 1,084,526 | +0.09(+0.88%) |
Nov 11, 2003 | 9.927 | 10.05 | 9.927 | 10.04 | 859,575 | +0.11(+1.16%) |
Nov 10, 2003 | 9.883 | 9.936 | 9.883 | 9.927 | 766,365 | +0.04(+0.43%) |
Nov 07, 2003 | 9.936 | 10.02 | 9.888 | 9.885 | 1,393,906 | -0.05(-0.52%) |
Nov 06, 2003 | 9.846 | 9.939 | 9.784 | 9.936 | 1,030,130 | +0.11(+1.11%) |
Nov 05, 2003 | 9.849 | 9.834 | 9.731 | 9.827 | 538,013 | -0.01(-0.14%) |
Nov 04, 2003 | 9.849 | 9.894 | 9.821 | 9.841 | 557,845 | -0.04(-0.36%) |
Nov 03, 2003 | 9.911 | 9.911 | 9.828 | 9.876 | 750,216 | -0.02(-0.16%) |
Oct 31, 2003 | 9.744 | 9.899 | 9.744 | 9.892 | 984,233 | +0.17(+1.80%) |
Oct 30, 2003 | 9.839 | 9.839 | 9.839 | 9.717 | 1,786,296 | -0.18(-1.80%) |
Oct 29, 2003 | 9.747 | 9.899 | 9.726 | 9.895 | 1,104,075 | +0.16(+1.61%) |
Oct 28, 2003 | 9.560 | 9.744 | 9.551 | 9.738 | 929,837 | +0.19(+2.03%) |
Oct 27, 2003 | 9.636 | 9.636 | 9.495 | 9.544 | 1,146,856 | -0.08(-0.79%) |
Oct 24, 2003 | 9.622 | 9.664 | 9.511 | 9.620 | 1,382,573 | -0.09(-0.89%) |
Oct 23, 2003 | 9.618 | 9.724 | 9.297 | 9.707 | 3,486,181 | +0.33(+3.48%) |
Oct 22, 2003 | 9.578 | 9.578 | 9.299 | 9.380 | 1,930,786 | -0.20(-2.05%) |
Oct 21, 2003 | 9.627 | 9.627 | 9.539 | 9.576 | 986,783 | -0.01(-0.07%) |
Oct 20, 2003 | 9.707 | 9.707 | 9.504 | 9.583 | 3,352,174 | -0.28(-2.83%) |
Oct 17, 2003 | 9.892 | 9.939 | 9.816 | 9.862 | 1,661,071 | -0.02(-0.20%) |
Oct 16, 2003 | 9.779 | 9.879 | 9.779 | 9.881 | 1,882,339 | -0.11(-1.10%) |
Oct 15, 2003 | 10.03 | 10.05 | 9.973 | 9.991 | 1,238,366 | -0.02(-0.25%) |
Oct 14, 2003 | 9.947 | 10.06 | 9.936 | 10.02 | 2,809,910 | -0.22(-2.16%) |
Oct 13, 2003 | 10.13 | 10.26 | 10.11 | 10.24 | 1,231,850 | +0.10(+1.01%) |
Oct 10, 2003 | 9.962 | 10.17 | 9.962 | 10.13 | 1,596,759 | +0.14(+1.45%) |
Oct 09, 2003 | 9.825 | 10.02 | 9.797 | 9.989 | 2,039,862 | +0.28(+2.91%) |
Oct 08, 2003 | 9.662 | 9.705 | 9.604 | 9.707 | 834,927 | +0.04(+0.46%) |
Oct 07, 2003 | 9.652 | 9.705 | 9.652 | 9.662 | 703,185 | +0.02(+0.22%) |
Oct 06, 2003 | 9.624 | 9.662 | 9.592 | 9.641 | 431,770 | +0.00(+0.02%) |
Oct 03, 2003 | 9.606 | 9.654 | 9.581 | 9.639 | 690,720 | +0.09(+0.92%) |
Oct 02, 2003 | 9.537 | 9.572 | 9.512 | 9.551 | 763,815 | -0.09(-0.97%) |