Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.938 | 9.950 | 9.752 | 9.919 | 234,384 | -0.01(-0.06%) |
Dec 30, 2003 | 9.833 | 9.926 | 9.677 | 9.926 | 268,693 | +0.17(+1.78%) |
Dec 29, 2003 | 9.739 | 9.801 | 9.677 | 9.752 | 197,642 | +0.07(+0.77%) |
Dec 26, 2003 | 9.702 | 9.739 | 9.547 | 9.677 | 144,838 | -0.02(-0.26%) |
Dec 24, 2003 | 9.690 | 9.814 | 9.640 | 9.702 | 79,141 | -0.10(-1.01%) |
Dec 23, 2003 | 9.826 | 9.833 | 9.727 | 9.801 | 167,659 | +0.00(+0.00%) |
Dec 22, 2003 | 9.435 | 9.801 | 9.380 | 9.801 | 286,652 | +0.44(+4.71%) |
Dec 19, 2003 | 9.541 | 9.615 | 9.330 | 9.361 | 292,165 | -0.12(-1.31%) |
Dec 18, 2003 | 9.225 | 9.603 | 9.225 | 9.485 | 281,324 | +0.25(+2.69%) |
Dec 17, 2003 | 9.529 | 9.721 | 9.218 | 9.237 | 367,274 | -0.40(-4.18%) |
Dec 16, 2003 | 9.770 | 9.833 | 9.404 | 9.640 | 688,138 | +0.04(+0.39%) |
Dec 15, 2003 | 9.392 | 9.603 | 9.367 | 9.603 | 608,765 | +0.36(+3.89%) |
Dec 12, 2003 | 9.330 | 9.330 | 9.057 | 9.243 | 205,120 | -0.03(-0.33%) |
Dec 11, 2003 | 9.169 | 9.330 | 9.156 | 9.274 | 266,624 | +0.16(+1.77%) |
Dec 10, 2003 | 9.473 | 9.702 | 8.995 | 9.113 | 1,259,826 | -0.47(-4.91%) |
Dec 09, 2003 | 9.901 | 9.988 | 9.305 | 9.583 | 703,057 | -0.25(-2.54%) |
Dec 08, 2003 | 9.988 | 10.24 | 9.677 | 9.833 | 865,743 | -0.10(-1.00%) |
Dec 05, 2003 | 9.256 | 10.22 | 9.466 | 9.932 | 3,451,569 | +0.68(+7.31%) |
Dec 04, 2003 | 9.274 | 9.336 | 9.001 | 9.256 | 1,289,456 | +0.02(+0.20%) |
Dec 03, 2003 | 9.280 | 9.392 | 9.026 | 9.237 | 1,378,442 | +0.02(+0.20%) |
Dec 02, 2003 | 9.262 | 9.367 | 9.138 | 9.218 | 1,009,403 | +0.08(+0.88%) |
Dec 01, 2003 | 8.592 | 9.181 | 8.474 | 9.138 | 2,126,611 | +0.77(+9.19%) |
Nov 28, 2003 | 8.294 | 8.567 | 8.127 | 8.368 | 124,327 | +0.07(+0.90%) |
Nov 26, 2003 | 8.344 | 8.406 | 8.096 | 8.294 | 367,782 | -0.03(-0.37%) |
Nov 25, 2003 | 8.499 | 8.499 | 7.978 | 8.325 | 1,538,853 | -0.30(-3.46%) |
Nov 24, 2003 | 8.685 | 8.840 | 8.561 | 8.623 | 685,037 | -0.05(-0.63%) |
Nov 21, 2003 | 8.784 | 8.828 | 8.493 | 8.678 | 581,527 | -0.07(-0.79%) |
Nov 20, 2003 | 8.983 | 9.032 | 8.591 | 8.747 | 634,035 | -0.24(-2.62%) |
Nov 19, 2003 | 9.014 | 9.194 | 8.902 | 8.983 | 524,090 | -0.02(-0.28%) |
Nov 18, 2003 | 9.069 | 9.194 | 8.902 | 9.007 | 540,655 | +0.19(+2.18%) |
Nov 17, 2003 | 9.150 | 9.243 | 8.635 | 8.815 | 659,399 | -0.02(-0.28%) |
Nov 14, 2003 | 8.815 | 8.883 | 8.604 | 8.840 | 720,146 | +0.06(+0.64%) |
Nov 13, 2003 | 8.462 | 8.902 | 8.375 | 8.784 | 867,675 | +0.35(+4.12%) |
Nov 12, 2003 | 8.499 | 8.586 | 8.337 | 8.437 | 506,761 | -0.06(-0.73%) |
Nov 11, 2003 | 8.623 | 8.809 | 8.387 | 8.499 | 348,902 | -0.06(-0.72%) |
Nov 10, 2003 | 8.840 | 8.995 | 8.499 | 8.561 | 581,145 | -0.25(-2.82%) |
Nov 07, 2003 | 9.119 | 9.243 | 8.772 | 8.809 | 762,110 | -0.28(-3.07%) |
Nov 06, 2003 | 8.995 | 9.088 | 8.809 | 9.088 | 1,148,796 | +0.28(+3.17%) |
Nov 05, 2003 | 8.772 | 8.846 | 8.344 | 8.809 | 1,118,618 | +0.12(+1.43%) |
Nov 04, 2003 | 9.175 | 9.200 | 8.685 | 8.685 | 612,543 | -0.47(-5.08%) |
Nov 03, 2003 | 9.032 | 9.194 | 8.716 | 9.150 | 861,557 | +0.21(+2.30%) |
Oct 31, 2003 | 9.057 | 9.069 | 8.542 | 8.945 | 1,396,201 | -0.08(-0.83%) |
Oct 30, 2003 | 9.708 | 9.926 | 8.964 | 9.020 | 1,695,795 | -0.69(-7.09%) |
Oct 29, 2003 | 10.58 | 10.70 | 9.460 | 9.708 | 3,430,121 | -1.32(-11.93%) |
Oct 28, 2003 | 11.06 | 11.26 | 10.78 | 11.02 | 598,890 | +0.06(+0.57%) |
Oct 27, 2003 | 10.83 | 11.36 | 10.73 | 10.96 | 325,785 | +0.11(+0.97%) |
Oct 24, 2003 | 10.93 | 11.01 | 10.55 | 10.86 | 529,058 | -0.19(-1.69%) |
Oct 23, 2003 | 11.30 | 11.33 | 10.60 | 11.04 | 236,964 | -0.32(-2.79%) |
Oct 22, 2003 | 11.44 | 11.57 | 11.17 | 11.36 | 383,011 | -0.10(-0.87%) |
Oct 21, 2003 | 11.10 | 11.62 | 10.84 | 11.46 | 594,296 | +0.61(+5.66%) |
Oct 20, 2003 | 10.83 | 10.96 | 10.71 | 10.84 | 194,874 | +0.11(+1.04%) |
Oct 17, 2003 | 10.85 | 10.98 | 10.66 | 10.73 | 175,587 | -0.06(-0.57%) |
Oct 16, 2003 | 10.83 | 11.10 | 10.76 | 10.79 | 646,902 | -0.03(-0.29%) |
Oct 15, 2003 | 10.91 | 11.05 | 10.71 | 10.83 | 704,639 | +0.17(+1.57%) |
Oct 14, 2003 | 10.73 | 10.86 | 10.58 | 10.66 | 547,668 | -0.04(-0.35%) |
Oct 13, 2003 | 11.20 | 11.20 | 10.48 | 10.69 | 376,998 | -0.02(-0.23%) |
Oct 10, 2003 | 11.23 | 11.35 | 10.67 | 10.72 | 701,819 | -0.37(-3.36%) |
Oct 09, 2003 | 10.60 | 11.21 | 10.51 | 11.09 | 2,331,335 | +1.20(+12.17%) |
Oct 08, 2003 | 10.32 | 10.39 | 9.839 | 9.888 | 305,960 | -0.47(-4.55%) |
Oct 07, 2003 | 10.22 | 10.38 | 10.07 | 10.36 | 181,503 | +0.17(+1.71%) |
Oct 06, 2003 | 10.06 | 10.22 | 9.963 | 10.19 | 99,138 | +0.11(+1.11%) |
Oct 03, 2003 | 10.24 | 10.33 | 10.02 | 10.07 | 343,309 | -0.06(-0.55%) |
Oct 02, 2003 | 10.14 | 10.24 | 9.944 | 10.13 | 299,727 | -0.07(-0.73%) |