Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.850 | 10.00 | 9.540 | 9.630 | 273,900 | -0.37(-3.70%) |
Dec 30, 2003 | 9.900 | 10.09 | 9.900 | 10.00 | 329,300 | +0.11(+1.11%) |
Dec 29, 2003 | 9.950 | 9.980 | 9.790 | 9.890 | 154,300 | -0.04(-0.40%) |
Dec 26, 2003 | 9.700 | 9.940 | 9.700 | 9.930 | 32,700 | +0.23(+2.37%) |
Dec 24, 2003 | 9.800 | 9.990 | 9.700 | 9.700 | 89,800 | -0.15(-1.52%) |
Dec 23, 2003 | 9.530 | 9.980 | 9.530 | 9.850 | 330,300 | +0.27(+2.82%) |
Dec 22, 2003 | 9.100 | 9.740 | 9.100 | 9.580 | 468,400 | +0.48(+5.27%) |
Dec 19, 2003 | 9.100 | 9.160 | 8.940 | 9.100 | 139,800 | -0.06(-0.66%) |
Dec 18, 2003 | 9.010 | 9.160 | 8.980 | 9.160 | 287,400 | +0.16(+1.78%) |
Dec 17, 2003 | 9.350 | 9.350 | 8.930 | 9.000 | 274,500 | -0.35(-3.74%) |
Dec 16, 2003 | 9.060 | 9.350 | 8.940 | 9.350 | 267,000 | +0.34(+3.77%) |
Dec 15, 2003 | 9.100 | 9.360 | 9.010 | 9.010 | 418,800 | -0.03(-0.33%) |
Dec 12, 2003 | 8.890 | 9.100 | 8.850 | 9.040 | 300,100 | +0.24(+2.73%) |
Dec 11, 2003 | 8.470 | 8.870 | 8.410 | 8.800 | 280,500 | +0.23(+2.68%) |
Dec 10, 2003 | 8.600 | 8.640 | 8.450 | 8.570 | 91,000 | +0.03(+0.35%) |
Dec 09, 2003 | 8.540 | 8.740 | 8.530 | 8.540 | 250,300 | +0.10(+1.18%) |
Dec 08, 2003 | 8.230 | 8.540 | 8.230 | 8.440 | 195,900 | +0.31(+3.81%) |
Dec 05, 2003 | 8.000 | 8.250 | 7.850 | 8.130 | 382,900 | +0.16(+2.01%) |
Dec 04, 2003 | 8.220 | 8.220 | 7.870 | 7.970 | 542,400 | -0.61(-7.11%) |
Dec 03, 2003 | 8.980 | 9.090 | 8.550 | 8.580 | 247,500 | -0.39(-4.35%) |
Dec 02, 2003 | 8.640 | 9.020 | 8.570 | 8.970 | 252,900 | +0.40(+4.67%) |
Dec 01, 2003 | 8.490 | 8.740 | 8.410 | 8.570 | 140,600 | +0.17(+2.02%) |
Nov 28, 2003 | 8.380 | 8.430 | 8.300 | 8.400 | 33,000 | +0.05(+0.60%) |
Nov 26, 2003 | 8.350 | 8.380 | 8.220 | 8.350 | 86,700 | +0.02(+0.24%) |
Nov 25, 2003 | 8.140 | 8.140 | 8.070 | 8.330 | 172,100 | +0.09(+1.09%) |
Nov 24, 2003 | 7.900 | 8.250 | 7.900 | 8.240 | 218,000 | +0.36(+4.57%) |
Nov 21, 2003 | 8.200 | 8.200 | 8.100 | 7.880 | 127,400 | -0.22(-2.72%) |
Nov 20, 2003 | 8.040 | 8.110 | 8.010 | 8.100 | 113,900 | +0.05(+0.62%) |
Nov 19, 2003 | 7.790 | 8.090 | 7.790 | 8.050 | 136,800 | +0.35(+4.55%) |
Nov 18, 2003 | 8.000 | 8.000 | 7.710 | 7.700 | 118,200 | -0.38(-4.70%) |
Nov 17, 2003 | 7.790 | 8.180 | 7.790 | 8.080 | 160,700 | +0.13(+1.64%) |
Nov 14, 2003 | 8.240 | 8.240 | 7.950 | 7.950 | 103,500 | -0.24(-2.93%) |
Nov 13, 2003 | 8.160 | 8.250 | 8.050 | 8.190 | 133,900 | +0.02(+0.24%) |
Nov 12, 2003 | 7.790 | 8.090 | 7.790 | 8.170 | 152,800 | +0.28(+3.55%) |
Nov 11, 2003 | 8.070 | 8.070 | 8.070 | 7.890 | 169,900 | -0.08(-1.00%) |
Nov 10, 2003 | 8.050 | 8.050 | 7.970 | 7.970 | 85,900 | -0.08(-0.99%) |
Nov 07, 2003 | 8.100 | 8.200 | 8.010 | 8.050 | 87,200 | -0.02(-0.25%) |
Nov 06, 2003 | 8.000 | 8.070 | 8.000 | 8.070 | 92,300 | +0.10(+1.25%) |
Nov 05, 2003 | 8.000 | 8.100 | 7.980 | 7.970 | 177,700 | -0.03(-0.38%) |
Nov 04, 2003 | 8.000 | 8.020 | 7.930 | 8.000 | 159,614 | -0.04(-0.50%) |
Nov 03, 2003 | 7.920 | 8.050 | 7.910 | 8.040 | 214,932 | +0.13(+1.64%) |
Oct 31, 2003 | 8.000 | 8.000 | 7.900 | 7.910 | 137,700 | -0.03(-0.38%) |
Oct 30, 2003 | 7.900 | 8.050 | 7.820 | 7.940 | 286,600 | +0.22(+2.85%) |
Oct 29, 2003 | 7.730 | 7.800 | 7.620 | 7.720 | 160,200 | +0.05(+0.65%) |
Oct 28, 2003 | 7.740 | 7.740 | 7.570 | 7.670 | 173,900 | +0.02(+0.26%) |
Oct 27, 2003 | 7.450 | 7.750 | 7.450 | 7.650 | 154,100 | +0.30(+4.08%) |
Oct 24, 2003 | 7.300 | 7.450 | 7.260 | 7.350 | 91,100 | +0.00(+0.00%) |
Oct 23, 2003 | 7.300 | 7.490 | 7.260 | 7.350 | 75,200 | -0.05(-0.68%) |
Oct 22, 2003 | 7.610 | 7.650 | 7.350 | 7.400 | 118,000 | -0.30(-3.90%) |
Oct 21, 2003 | 7.600 | 7.600 | 7.480 | 7.700 | 177,700 | +0.11(+1.45%) |
Oct 20, 2003 | 7.340 | 7.700 | 7.340 | 7.590 | 239,300 | +0.39(+5.42%) |
Oct 17, 2003 | 7.350 | 7.390 | 7.170 | 7.200 | 341,600 | -0.28(-3.74%) |
Oct 16, 2003 | 7.470 | 7.490 | 7.420 | 7.480 | 137,500 | -0.05(-0.66%) |
Oct 15, 2003 | 7.700 | 7.740 | 7.350 | 7.530 | 345,700 | -0.17(-2.21%) |
Oct 14, 2003 | 7.850 | 7.850 | 7.690 | 7.700 | 378,100 | -0.05(-0.65%) |
Oct 13, 2003 | 7.740 | 7.920 | 7.740 | 7.750 | 331,300 | +0.01(+0.13%) |
Oct 10, 2003 | 7.650 | 7.780 | 7.650 | 7.740 | 151,500 | +0.08(+1.04%) |
Oct 09, 2003 | 7.550 | 7.950 | 7.550 | 7.660 | 301,400 | +0.16(+2.13%) |
Oct 08, 2003 | 7.450 | 7.520 | 7.430 | 7.500 | 121,100 | +0.00(+0.00%) |
Oct 07, 2003 | 7.450 | 7.500 | 7.350 | 7.500 | 115,500 | +0.05(+0.67%) |
Oct 06, 2003 | 7.500 | 7.500 | 7.420 | 7.450 | 151,700 | -0.05(-0.67%) |
Oct 03, 2003 | 7.250 | 7.530 | 7.250 | 7.500 | 211,700 | +0.26(+3.59%) |
Oct 02, 2003 | 7.080 | 7.240 | 7.080 | 7.240 | 141,500 | +0.06(+0.84%) |