Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.924 | 9.995 | 9.887 | 9.895 | 389,815 | -0.02(-0.25%) |
Dec 30, 2003 | 9.756 | 9.899 | 9.754 | 9.920 | 391,260 | +0.14(+1.44%) |
Dec 29, 2003 | 9.721 | 9.779 | 9.684 | 9.779 | 235,141 | +0.11(+1.12%) |
Dec 26, 2003 | 9.713 | 9.723 | 9.630 | 9.671 | 87,696 | -0.04(-0.45%) |
Dec 24, 2003 | 9.634 | 9.744 | 9.634 | 9.715 | 189,366 | +0.06(+0.62%) |
Dec 23, 2003 | 9.609 | 9.671 | 9.586 | 9.654 | 161,419 | +0.05(+0.56%) |
Dec 22, 2003 | 9.544 | 9.609 | 9.544 | 9.601 | 145,999 | +0.07(+0.78%) |
Dec 19, 2003 | 9.582 | 9.582 | 9.495 | 9.526 | 312,237 | -0.06(-0.67%) |
Dec 18, 2003 | 9.544 | 9.619 | 9.536 | 9.590 | 326,693 | +0.02(+0.20%) |
Dec 17, 2003 | 9.453 | 9.578 | 9.414 | 9.571 | 1,428,679 | +0.10(+1.05%) |
Dec 16, 2003 | 9.503 | 9.542 | 9.472 | 9.472 | 290,554 | -0.05(-0.54%) |
Dec 15, 2003 | 9.675 | 9.675 | 9.513 | 9.524 | 505,458 | -0.13(-1.38%) |
Dec 12, 2003 | 9.750 | 9.750 | 9.630 | 9.657 | 272,726 | -0.07(-0.75%) |
Dec 11, 2003 | 9.625 | 9.754 | 9.601 | 9.729 | 213,458 | -0.06(-0.59%) |
Dec 10, 2003 | 9.825 | 9.825 | 9.731 | 9.787 | 305,491 | -0.06(-0.59%) |
Dec 09, 2003 | 9.993 | 9.993 | 9.845 | 9.845 | 252,488 | -0.13(-1.35%) |
Dec 08, 2003 | 9.895 | 10.01 | 9.895 | 9.980 | 324,765 | +0.10(+0.99%) |
Dec 05, 2003 | 9.858 | 9.899 | 9.837 | 9.883 | 190,811 | +0.05(+0.53%) |
Dec 04, 2003 | 9.858 | 9.858 | 9.796 | 9.831 | 252,006 | +0.00(+0.02%) |
Dec 03, 2003 | 9.814 | 9.870 | 9.802 | 9.829 | 437,999 | +0.07(+0.77%) |
Dec 02, 2003 | 9.754 | 9.816 | 9.748 | 9.754 | 568,098 | -0.04(-0.36%) |
Dec 01, 2003 | 9.879 | 9.879 | 9.756 | 9.789 | 462,574 | -0.15(-1.48%) |
Nov 28, 2003 | 10.00 | 10.00 | 9.922 | 9.937 | 214,904 | -0.05(-0.54%) |
Nov 26, 2003 | 10.13 | 10.13 | 9.924 | 9.991 | 665,432 | -0.13(-1.25%) |
Nov 25, 2003 | 10.29 | 10.30 | 10.09 | 10.12 | 444,263 | -0.07(-0.71%) |
Nov 24, 2003 | 10.27 | 10.33 | 10.13 | 10.19 | 174,910 | -0.11(-1.03%) |
Nov 21, 2003 | 10.29 | 10.37 | 10.29 | 10.30 | 300,673 | -0.04(-0.42%) |
Nov 20, 2003 | 10.31 | 10.38 | 10.28 | 10.34 | 299,227 | +0.05(+0.50%) |
Nov 19, 2003 | 10.18 | 10.32 | 10.16 | 10.29 | 373,914 | +0.13(+1.33%) |
Nov 18, 2003 | 10.10 | 10.18 | 10.08 | 10.15 | 383,551 | +0.12(+1.24%) |
Nov 17, 2003 | 10.03 | 10.05 | 9.941 | 10.03 | 248,151 | -0.02(-0.23%) |
Nov 14, 2003 | 10.12 | 10.18 | 10.02 | 10.05 | 239,960 | -0.07(-0.66%) |
Nov 13, 2003 | 10.15 | 10.20 | 10.11 | 10.12 | 209,122 | -0.04(-0.39%) |
Nov 12, 2003 | 10.21 | 10.21 | 10.15 | 10.16 | 226,950 | +0.05(+0.53%) |
Nov 11, 2003 | 10.15 | 10.15 | 10.08 | 10.10 | 179,247 | -0.07(-0.65%) |
Nov 10, 2003 | 10.25 | 10.27 | 10.13 | 10.17 | 360,904 | -0.04(-0.37%) |
Nov 07, 2003 | 10.21 | 10.29 | 10.21 | 10.21 | 190,811 | +0.07(+0.65%) |
Nov 06, 2003 | 10.15 | 10.20 | 10.15 | 10.14 | 318,501 | -0.01(-0.12%) |
Nov 05, 2003 | 10.03 | 10.19 | 10.14 | 10.15 | 271,280 | -0.00(-0.02%) |
Nov 04, 2003 | 10.03 | 10.20 | 10.03 | 10.15 | 433,663 | +0.13(+1.33%) |
Nov 03, 2003 | 9.997 | 10.02 | 9.931 | 10.02 | 279,712 | +0.02(+0.23%) |
Oct 31, 2003 | 10.10 | 10.10 | 9.914 | 9.999 | 538,706 | -0.14(-1.37%) |
Oct 30, 2003 | 10.22 | 10.22 | 10.14 | 10.14 | 238,996 | -0.05(-0.51%) |
Oct 29, 2003 | 10.26 | 10.29 | 10.18 | 10.19 | 238,514 | -0.07(-0.73%) |
Oct 28, 2003 | 10.17 | 10.26 | 10.16 | 10.26 | 308,864 | +0.07(+0.73%) |
Oct 27, 2003 | 10.18 | 10.21 | 10.13 | 10.19 | 324,765 | +0.02(+0.16%) |
Oct 24, 2003 | 10.17 | 10.18 | 10.08 | 10.17 | 174,910 | -0.02(-0.22%) |
Oct 23, 2003 | 10.21 | 10.25 | 10.15 | 10.20 | 315,610 | -0.13(-1.25%) |
Oct 22, 2003 | 10.20 | 10.32 | 10.20 | 10.32 | 509,313 | +0.15(+1.49%) |
Oct 21, 2003 | 10.03 | 10.17 | 9.980 | 10.17 | 292,481 | +0.15(+1.45%) |
Oct 20, 2003 | 9.980 | 10.04 | 9.980 | 10.03 | 244,297 | +0.05(+0.48%) |
Oct 17, 2003 | 9.951 | 9.987 | 9.947 | 9.980 | 231,768 | +0.02(+0.19%) |
Oct 16, 2003 | 10.02 | 10.05 | 9.933 | 9.962 | 470,765 | -0.07(-0.70%) |
Oct 15, 2003 | 9.864 | 10.10 | 9.864 | 10.03 | 462,574 | +0.15(+1.55%) |
Oct 14, 2003 | 9.754 | 9.889 | 9.754 | 9.879 | 380,178 | +0.12(+1.28%) |
Oct 13, 2003 | 9.731 | 9.752 | 9.675 | 9.754 | 190,811 | +0.02(+0.23%) |
Oct 10, 2003 | 9.640 | 9.725 | 9.640 | 9.731 | 425,953 | +0.18(+1.93%) |
Oct 09, 2003 | 9.518 | 9.569 | 9.495 | 9.547 | 222,131 | +0.03(+0.33%) |
Oct 08, 2003 | 9.549 | 9.549 | 9.507 | 9.515 | 199,966 | +0.01(+0.11%) |
Oct 07, 2003 | 9.335 | 9.524 | 9.335 | 9.505 | 522,805 | +0.18(+1.96%) |
Oct 06, 2003 | 9.275 | 9.322 | 9.239 | 9.322 | 139,735 | +0.05(+0.54%) |
Oct 03, 2003 | 9.277 | 9.329 | 9.266 | 9.273 | 180,211 | +0.00(+0.02%) |
Oct 02, 2003 | 9.264 | 9.308 | 9.250 | 9.271 | 200,930 | -0.01(-0.07%) |