Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.884 | 9.884 | 9.549 | 9.638 | 12,249 | -0.41(-4.11%) |
Dec 30, 2003 | 9.878 | 10.11 | 9.878 | 10.05 | 6,000 | -0.01(-0.06%) |
Dec 29, 2003 | 9.992 | 10.11 | 9.878 | 10.06 | 7,973 | +0.19(+1.88%) |
Dec 26, 2003 | 9.800 | 9.872 | 9.800 | 9.872 | 929 | +0.02(+0.25%) |
Dec 24, 2003 | 9.782 | 9.848 | 9.782 | 9.847 | 1,224 | -0.03(-0.31%) |
Dec 23, 2003 | 10.02 | 10.02 | 9.758 | 9.878 | 2,878 | +0.01(+0.12%) |
Dec 22, 2003 | 9.692 | 9.871 | 9.692 | 9.866 | 1,813 | -0.06(-0.60%) |
Dec 19, 2003 | 10.23 | 10.36 | 9.728 | 9.926 | 9,717 | -0.09(-0.90%) |
Dec 18, 2003 | 10.12 | 10.18 | 9.998 | 10.02 | 9,927 | -0.16(-1.58%) |
Dec 17, 2003 | 10.33 | 10.33 | 9.998 | 10.18 | 8,677 | -0.09(-0.87%) |
Dec 16, 2003 | 9.848 | 10.28 | 9.590 | 10.27 | 16,889 | +0.53(+5.47%) |
Dec 15, 2003 | 10.19 | 10.27 | 9.626 | 9.734 | 15,370 | -0.45(-4.47%) |
Dec 12, 2003 | 10.03 | 10.26 | 9.968 | 10.19 | 22,043 | -0.02(-0.18%) |
Dec 11, 2003 | 9.752 | 10.21 | 9.872 | 10.21 | 17,653 | +0.46(+4.67%) |
Dec 10, 2003 | 9.824 | 9.824 | 9.734 | 9.752 | 12,255 | -0.17(-1.75%) |
Dec 09, 2003 | 10.05 | 10.20 | 9.890 | 9.926 | 20,317 | -0.20(-2.01%) |
Dec 08, 2003 | 9.788 | 10.14 | 9.728 | 10.13 | 11,044 | +0.34(+3.42%) |
Dec 05, 2003 | 10.03 | 9.962 | 9.824 | 9.794 | 13,019 | -0.23(-2.33%) |
Dec 04, 2003 | 10.01 | 10.18 | 9.722 | 10.03 | 21,205 | +0.07(+0.72%) |
Dec 03, 2003 | 10.03 | 10.20 | 9.944 | 9.956 | 9,436 | -0.12(-1.19%) |
Dec 02, 2003 | 10.20 | 10.21 | 9.914 | 10.08 | 8,919 | -0.11(-1.12%) |
Dec 01, 2003 | 10.18 | 10.21 | 10.08 | 10.19 | 6,369 | +0.12(+1.19%) |
Nov 28, 2003 | 9.995 | 10.17 | 9.995 | 10.07 | 764 | -0.04(-0.41%) |
Nov 26, 2003 | 10.21 | 10.24 | 9.824 | 10.11 | 12,757 | +0.02(+0.17%) |
Nov 25, 2003 | 10.11 | 10.22 | 10.09 | 10.09 | 14,188 | -0.10(-0.99%) |
Nov 24, 2003 | 9.908 | 10.28 | 9.908 | 10.19 | 33,294 | +0.20(+2.03%) |
Nov 21, 2003 | 9.992 | 10.11 | 9.920 | 9.992 | 6,872 | +0.00(+0.00%) |
Nov 20, 2003 | 10.06 | 10.17 | 9.800 | 9.992 | 9,050 | -0.08(-0.83%) |
Nov 19, 2003 | 9.644 | 10.08 | 9.596 | 10.08 | 6,915 | +0.46(+4.80%) |
Nov 18, 2003 | 9.902 | 9.950 | 9.614 | 9.614 | 9,131 | -0.20(-2.07%) |
Nov 17, 2003 | 9.884 | 9.932 | 9.525 | 9.818 | 15,502 | -0.07(-0.67%) |
Nov 14, 2003 | 10.21 | 10.24 | 9.884 | 9.884 | 14,898 | -0.32(-3.17%) |
Nov 13, 2003 | 10.18 | 10.21 | 10.08 | 10.21 | 10,541 | +0.02(+0.18%) |
Nov 12, 2003 | 9.866 | 10.22 | 9.866 | 10.19 | 28,818 | +0.43(+4.35%) |
Nov 11, 2003 | 9.884 | 9.884 | 9.764 | 9.764 | 2,465 | -0.12(-1.21%) |
Nov 10, 2003 | 10.06 | 10.06 | 9.884 | 9.884 | 11,090 | -0.10(-1.02%) |
Nov 07, 2003 | 10.20 | 10.29 | 9.986 | 9.986 | 23,879 | -0.22(-2.11%) |
Nov 06, 2003 | 10.06 | 10.22 | 9.914 | 10.20 | 12,432 | +0.02(+0.23%) |
Nov 05, 2003 | 10.09 | 10.21 | 10.09 | 10.18 | 12,290 | +0.04(+0.35%) |
Nov 04, 2003 | 10.22 | 10.23 | 10.14 | 10.14 | 18,462 | -0.04(-0.35%) |
Nov 03, 2003 | 10.24 | 10.46 | 9.944 | 10.18 | 14,514 | +0.10(+1.01%) |
Oct 31, 2003 | 10.29 | 10.30 | 10.07 | 10.08 | 5,568 | -0.19(-1.87%) |
Oct 30, 2003 | 10.27 | 10.27 | 10.16 | 10.27 | 7,514 | +0.00(+0.00%) |
Oct 29, 2003 | 10.39 | 10.49 | 10.14 | 10.27 | 21,297 | -0.14(-1.32%) |
Oct 28, 2003 | 9.659 | 10.40 | 9.659 | 10.40 | 19,616 | +0.67(+6.83%) |
Oct 27, 2003 | 9.632 | 9.740 | 9.626 | 9.740 | 12,388 | +0.16(+1.68%) |
Oct 24, 2003 | 9.746 | 9.746 | 9.578 | 9.578 | 11,832 | -0.19(-1.91%) |
Oct 23, 2003 | 9.830 | 10.06 | 9.704 | 9.765 | 8,212 | -0.07(-0.67%) |
Oct 22, 2003 | 9.884 | 9.884 | 9.758 | 9.831 | 15,451 | -0.17(-1.72%) |
Oct 21, 2003 | 9.788 | 10.00 | 9.788 | 10.00 | 3,201 | +0.13(+1.33%) |
Oct 20, 2003 | 10.05 | 10.05 | 9.788 | 9.872 | 4,872 | +0.04(+0.43%) |
Oct 17, 2003 | 10.28 | 10.28 | 9.824 | 9.830 | 7,323 | -0.47(-4.53%) |
Oct 16, 2003 | 10.15 | 10.30 | 10.27 | 10.30 | 4,454 | +0.15(+1.47%) |
Oct 15, 2003 | 10.28 | 10.30 | 10.15 | 10.15 | 6,044 | -0.14(-1.34%) |
Oct 14, 2003 | 10.24 | 10.37 | 10.16 | 10.28 | 34,661 | +0.08(+0.76%) |
Oct 13, 2003 | 10.21 | 10.22 | 10.16 | 10.21 | 7,842 | +0.04(+0.35%) |
Oct 10, 2003 | 10.13 | 10.18 | 10.01 | 10.17 | 16,485 | +0.04(+0.35%) |
Oct 09, 2003 | 10.13 | 10.23 | 10.06 | 10.14 | 10,085 | +0.10(+1.01%) |
Oct 08, 2003 | 10.18 | 10.24 | 10.02 | 10.03 | 25,614 | -0.17(-1.64%) |
Oct 07, 2003 | 10.24 | 10.24 | 9.986 | 10.20 | 34,521 | -0.04(-0.35%) |
Oct 06, 2003 | 10.21 | 10.24 | 10.06 | 10.24 | 9,542 | +0.02(+0.23%) |
Oct 03, 2003 | 10.24 | 10.24 | 10.04 | 10.21 | 11,116 | -0.02(-0.23%) |
Oct 02, 2003 | 10.23 | 10.24 | 9.998 | 10.24 | 4,454 | +0.04(+0.35%) |