Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.39 | 10.44 | 10.20 | 10.26 | 140,853 | -0.02(-0.23%) |
Dec 30, 2003 | 10.20 | 10.43 | 10.19 | 10.28 | 98,280 | +0.03(+0.25%) |
Dec 29, 2003 | 9.911 | 10.26 | 9.911 | 10.26 | 80,944 | +0.22(+2.19%) |
Dec 26, 2003 | 9.957 | 10.04 | 9.957 | 10.04 | 19,681 | +0.03(+0.26%) |
Dec 24, 2003 | 9.950 | 10.06 | 9.950 | 10.01 | 28,945 | -0.02(-0.20%) |
Dec 23, 2003 | 9.891 | 10.04 | 9.891 | 10.03 | 147,969 | +0.05(+0.50%) |
Dec 22, 2003 | 9.897 | 9.983 | 9.867 | 9.983 | 46,421 | +0.06(+0.59%) |
Dec 19, 2003 | 9.957 | 10.03 | 9.845 | 9.924 | 75,007 | -0.00(-0.02%) |
Dec 18, 2003 | 9.801 | 9.935 | 9.798 | 9.926 | 65,035 | +0.06(+0.61%) |
Dec 17, 2003 | 10.02 | 10.05 | 9.759 | 9.866 | 93,435 | -0.02(-0.24%) |
Dec 16, 2003 | 9.644 | 9.889 | 9.633 | 9.889 | 92,938 | +0.26(+2.66%) |
Dec 15, 2003 | 10.07 | 10.07 | 9.572 | 9.633 | 100,467 | -0.43(-4.28%) |
Dec 12, 2003 | 9.891 | 10.07 | 9.800 | 10.06 | 119,201 | +0.10(+1.01%) |
Dec 11, 2003 | 9.561 | 10.01 | 9.479 | 9.963 | 149,588 | +0.58(+6.23%) |
Dec 10, 2003 | 9.706 | 9.706 | 9.378 | 9.378 | 105,416 | -0.24(-2.48%) |
Dec 09, 2003 | 9.708 | 9.717 | 9.525 | 9.616 | 94,093 | -0.08(-0.79%) |
Dec 08, 2003 | 9.545 | 9.708 | 9.479 | 9.693 | 141,309 | +0.22(+2.32%) |
Dec 05, 2003 | 9.554 | 9.563 | 9.420 | 9.474 | 232,893 | -0.08(-0.84%) |
Dec 04, 2003 | 9.298 | 9.554 | 9.292 | 9.554 | 76,696 | +0.23(+2.52%) |
Dec 03, 2003 | 9.177 | 9.479 | 9.177 | 9.320 | 70,816 | -0.01(-0.08%) |
Dec 02, 2003 | 9.561 | 9.616 | 9.268 | 9.327 | 80,048 | -0.25(-2.56%) |
Dec 01, 2003 | 9.525 | 9.615 | 9.384 | 9.572 | 105,219 | +0.07(+0.69%) |
Nov 28, 2003 | 9.500 | 9.525 | 9.437 | 9.507 | 26,311 | -0.00(-0.04%) |
Nov 26, 2003 | 9.525 | 9.525 | 9.310 | 9.510 | 51,992 | -0.01(-0.15%) |
Nov 25, 2003 | 9.349 | 9.525 | 9.349 | 9.525 | 76,991 | +0.07(+0.70%) |
Nov 24, 2003 | 9.292 | 9.506 | 9.158 | 9.459 | 113,487 | +0.34(+3.67%) |
Nov 21, 2003 | 9.085 | 9.085 | 9.077 | 9.124 | 42,195 | +0.04(+0.42%) |
Nov 20, 2003 | 9.158 | 9.158 | 9.085 | 9.085 | 55,467 | -0.22(-2.36%) |
Nov 19, 2003 | 9.069 | 9.347 | 9.067 | 9.305 | 61,306 | +0.21(+2.32%) |
Nov 18, 2003 | 9.296 | 9.332 | 9.087 | 9.094 | 76,052 | -0.18(-1.90%) |
Nov 17, 2003 | 9.323 | 9.446 | 9.204 | 9.270 | 112,352 | -0.15(-1.59%) |
Nov 14, 2003 | 9.616 | 9.684 | 9.318 | 9.420 | 117,407 | -0.17(-1.81%) |
Nov 13, 2003 | 9.543 | 9.613 | 9.433 | 9.594 | 55,787 | +0.07(+0.73%) |
Nov 12, 2003 | 9.453 | 9.543 | 9.323 | 9.525 | 65,649 | +0.13(+1.36%) |
Nov 11, 2003 | 9.697 | 9.697 | 9.343 | 9.397 | 88,426 | -0.16(-1.71%) |
Nov 10, 2003 | 9.697 | 9.699 | 9.534 | 9.560 | 84,754 | -0.10(-1.04%) |
Nov 07, 2003 | 9.545 | 9.699 | 9.338 | 9.660 | 143,036 | +0.11(+1.17%) |
Nov 06, 2003 | 9.534 | 9.574 | 9.472 | 9.549 | 230,237 | +0.02(+0.25%) |
Nov 05, 2003 | 9.431 | 9.525 | 9.322 | 9.525 | 141,767 | +0.11(+1.17%) |
Nov 04, 2003 | 9.049 | 9.415 | 9.049 | 9.415 | 286,734 | +0.35(+3.90%) |
Nov 03, 2003 | 8.931 | 9.061 | 8.893 | 9.061 | 82,131 | +0.13(+1.46%) |
Oct 31, 2003 | 8.972 | 8.975 | 8.862 | 8.931 | 116,864 | +0.02(+0.27%) |
Oct 30, 2003 | 8.924 | 8.930 | 8.853 | 8.908 | 46,405 | -0.02(-0.18%) |
Oct 29, 2003 | 8.732 | 8.930 | 8.679 | 8.924 | 211,255 | +0.10(+1.18%) |
Oct 28, 2003 | 8.627 | 8.820 | 8.567 | 8.820 | 181,375 | +0.20(+2.27%) |
Oct 27, 2003 | 8.523 | 8.629 | 8.523 | 8.624 | 411,913 | +0.12(+1.44%) |
Oct 24, 2003 | 8.490 | 8.527 | 8.490 | 8.501 | 62,783 | +0.00(+0.04%) |
Oct 23, 2003 | 8.527 | 8.572 | 8.495 | 8.497 | 30,845 | -0.03(-0.34%) |
Oct 22, 2003 | 8.567 | 8.572 | 8.527 | 8.527 | 108,915 | -0.10(-1.17%) |
Oct 21, 2003 | 8.570 | 8.664 | 8.490 | 8.627 | 171,152 | +0.05(+0.56%) |
Oct 20, 2003 | 8.563 | 8.629 | 8.490 | 8.580 | 116,329 | +0.01(+0.17%) |
Oct 17, 2003 | 8.655 | 8.741 | 8.565 | 8.565 | 305,001 | -0.19(-2.18%) |
Oct 16, 2003 | 8.620 | 8.620 | 8.620 | 8.755 | 58,159 | +0.09(+1.04%) |
Oct 15, 2003 | 8.715 | 8.746 | 8.563 | 8.666 | 25,782 | -0.07(-0.82%) |
Oct 14, 2003 | 8.486 | 8.746 | 8.486 | 8.737 | 47,477 | +0.18(+2.08%) |
Oct 13, 2003 | 8.444 | 8.750 | 8.444 | 8.560 | 59,737 | -0.03(-0.40%) |
Oct 10, 2003 | 8.538 | 8.596 | 8.369 | 8.594 | 54,921 | +0.02(+0.28%) |
Oct 09, 2003 | 8.609 | 8.744 | 8.426 | 8.570 | 125,460 | +0.08(+0.91%) |
Oct 08, 2003 | 8.428 | 8.684 | 8.428 | 8.494 | 38,920 | -0.18(-2.05%) |
Oct 07, 2003 | 8.591 | 8.682 | 8.508 | 8.671 | 158,596 | +0.08(+0.98%) |
Oct 06, 2003 | 8.422 | 8.587 | 8.422 | 8.587 | 46,522 | +0.09(+1.10%) |
Oct 03, 2003 | 8.525 | 8.525 | 8.283 | 8.494 | 70,366 | +0.06(+0.72%) |
Oct 02, 2003 | 8.246 | 8.433 | 8.246 | 8.433 | 23,254 | +0.12(+1.41%) |