Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.670 | 9.691 | 9.590 | 9.590 | 597,133 | -0.09(-0.90%) |
Dec 30, 2003 | 9.662 | 9.678 | 9.636 | 9.678 | 212,204 | +0.01(+0.10%) |
Dec 29, 2003 | 9.581 | 9.675 | 9.566 | 9.668 | 347,299 | +0.07(+0.74%) |
Dec 26, 2003 | 9.564 | 9.624 | 9.564 | 9.597 | 90,680 | +0.03(+0.36%) |
Dec 24, 2003 | 9.559 | 9.631 | 9.525 | 9.563 | 140,955 | +0.00(+0.05%) |
Dec 23, 2003 | 9.572 | 9.598 | 9.504 | 9.558 | 366,731 | -0.01(-0.07%) |
Dec 22, 2003 | 9.525 | 9.619 | 9.519 | 9.564 | 535,446 | +0.02(+0.24%) |
Dec 19, 2003 | 9.532 | 9.542 | 9.431 | 9.542 | 568,448 | -0.01(-0.07%) |
Dec 18, 2003 | 9.467 | 9.550 | 9.435 | 9.548 | 469,440 | +0.08(+0.86%) |
Dec 17, 2003 | 9.388 | 9.467 | 9.346 | 9.467 | 290,855 | +0.03(+0.34%) |
Dec 16, 2003 | 9.483 | 9.506 | 9.346 | 9.435 | 351,309 | -0.05(-0.53%) |
Dec 15, 2003 | 9.563 | 9.581 | 9.477 | 9.485 | 258,778 | -0.04(-0.37%) |
Dec 12, 2003 | 9.493 | 9.529 | 9.464 | 9.521 | 273,274 | +0.00(+0.05%) |
Dec 11, 2003 | 9.362 | 9.516 | 9.362 | 9.516 | 298,258 | +0.17(+1.82%) |
Dec 10, 2003 | 9.509 | 9.509 | 9.346 | 9.346 | 332,494 | -0.19(-1.97%) |
Dec 09, 2003 | 9.581 | 9.597 | 9.532 | 9.534 | 308,436 | -0.01(-0.07%) |
Dec 08, 2003 | 9.431 | 9.563 | 9.414 | 9.540 | 436,438 | +0.11(+1.15%) |
Dec 05, 2003 | 9.493 | 9.493 | 9.433 | 9.431 | 299,800 | -0.07(-0.77%) |
Dec 04, 2003 | 9.619 | 9.621 | 9.490 | 9.504 | 1,467,233 | -0.14(-1.50%) |
Dec 03, 2003 | 9.767 | 9.829 | 9.647 | 9.649 | 696,450 | -0.08(-0.80%) |
Dec 02, 2003 | 9.748 | 9.748 | 9.696 | 9.726 | 497,200 | -0.03(-0.32%) |
Dec 01, 2003 | 9.678 | 9.777 | 9.678 | 9.757 | 589,114 | +0.11(+1.18%) |
Nov 28, 2003 | 9.710 | 9.710 | 9.644 | 9.644 | 65,388 | -0.04(-0.45%) |
Nov 26, 2003 | 9.605 | 9.696 | 9.595 | 9.688 | 150,208 | +0.12(+1.29%) |
Nov 25, 2003 | 9.521 | 9.566 | 9.521 | 9.564 | 261,554 | +0.02(+0.20%) |
Nov 24, 2003 | 9.386 | 9.569 | 9.386 | 9.545 | 256,619 | +0.19(+2.05%) |
Nov 21, 2003 | 9.371 | 9.371 | 9.286 | 9.354 | 377,835 | +0.01(+0.16%) |
Nov 20, 2003 | 9.362 | 9.420 | 9.337 | 9.339 | 504,294 | -0.09(-0.95%) |
Nov 19, 2003 | 9.457 | 9.457 | 9.418 | 9.428 | 380,919 | -0.03(-0.29%) |
Nov 18, 2003 | 9.475 | 9.540 | 9.456 | 9.456 | 158,228 | -0.04(-0.38%) |
Nov 17, 2003 | 9.453 | 9.496 | 9.425 | 9.491 | 225,158 | -0.04(-0.46%) |
Nov 14, 2003 | 9.605 | 9.678 | 9.491 | 9.535 | 473,450 | -0.09(-0.89%) |
Nov 13, 2003 | 9.608 | 9.629 | 9.559 | 9.621 | 182,594 | +0.01(+0.13%) |
Nov 12, 2003 | 9.418 | 9.608 | 9.415 | 9.608 | 373,825 | +0.21(+2.19%) |
Nov 11, 2003 | 9.451 | 9.451 | 9.402 | 9.402 | 162,854 | -0.02(-0.17%) |
Nov 10, 2003 | 9.566 | 9.585 | 9.418 | 9.418 | 393,873 | -0.19(-1.94%) |
Nov 07, 2003 | 9.629 | 9.686 | 9.629 | 9.605 | 519,715 | -0.01(-0.10%) |
Nov 06, 2003 | 9.621 | 9.621 | 9.553 | 9.615 | 335,270 | -0.02(-0.19%) |
Nov 05, 2003 | 9.355 | 9.725 | 9.545 | 9.632 | 1,205,679 | +0.10(+1.02%) |
Nov 04, 2003 | 9.355 | 9.540 | 9.355 | 9.535 | 327,066 | +0.18(+1.94%) |
Nov 03, 2003 | 9.362 | 9.378 | 9.362 | 9.354 | 752,998 | -0.01(-0.09%) |
Oct 31, 2003 | 9.305 | 9.425 | 9.271 | 9.362 | 4,559,620 | +0.04(+0.40%) |
Oct 30, 2003 | 9.346 | 9.346 | 9.219 | 9.324 | 1,424,052 | -0.05(-0.57%) |
Oct 29, 2003 | 9.371 | 9.459 | 9.327 | 9.378 | 450,626 | +0.01(+0.09%) |
Oct 28, 2003 | 9.281 | 9.405 | 9.170 | 9.370 | 1,173,293 | +0.25(+2.74%) |
Oct 27, 2003 | 9.146 | 9.175 | 9.101 | 9.120 | 225,775 | -0.02(-0.21%) |
Oct 24, 2003 | 9.135 | 9.179 | 9.135 | 9.140 | 140,647 | +0.00(+0.04%) |
Oct 23, 2003 | 9.078 | 9.161 | 9.078 | 9.136 | 234,720 | -0.03(-0.28%) |
Oct 22, 2003 | 9.062 | 9.195 | 9.059 | 9.162 | 326,326 | +0.09(+1.02%) |
Oct 21, 2003 | 9.067 | 9.127 | 9.067 | 9.070 | 174,883 | +0.02(+0.23%) |
Oct 20, 2003 | 9.143 | 9.143 | 9.078 | 9.049 | 191,847 | -0.10(-1.05%) |
Oct 17, 2003 | 9.213 | 9.219 | 9.143 | 9.145 | 145,273 | -0.08(-0.88%) |
Oct 16, 2003 | 9.122 | 9.226 | 9.110 | 9.226 | 186,604 | +0.10(+1.14%) |
Oct 15, 2003 | 9.151 | 9.174 | 9.110 | 9.122 | 231,019 | -0.04(-0.39%) |
Oct 14, 2003 | 9.151 | 9.182 | 9.110 | 9.157 | 336,504 | +0.04(+0.48%) |
Oct 13, 2003 | 9.138 | 9.130 | 9.086 | 9.114 | 189,688 | -0.02(-0.27%) |
Oct 10, 2003 | 9.094 | 9.135 | 9.083 | 9.138 | 124,916 | +0.06(+0.70%) |
Oct 09, 2003 | 9.125 | 9.175 | 9.039 | 9.075 | 197,707 | -0.02(-0.23%) |
Oct 08, 2003 | 9.119 | 9.143 | 9.073 | 9.096 | 243,048 | -0.06(-0.67%) |
Oct 07, 2003 | 9.119 | 9.157 | 9.073 | 9.157 | 192,464 | +0.04(+0.43%) |
Oct 06, 2003 | 9.038 | 9.110 | 9.036 | 9.119 | 139,413 | +0.08(+0.90%) |
Oct 03, 2003 | 9.038 | 9.145 | 9.038 | 9.038 | 206,344 | +0.01(+0.07%) |
Oct 02, 2003 | 8.973 | 9.038 | 8.968 | 9.031 | 173,033 | +0.07(+0.83%) |