Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.856 | 9.950 | 9.621 | 9.801 | 429,331 | +0.04(+0.40%) |
Dec 30, 2003 | 9.668 | 9.887 | 9.603 | 9.762 | 511,717 | +0.09(+0.89%) |
Dec 29, 2003 | 9.558 | 9.712 | 9.526 | 9.675 | 509,499 | +0.14(+1.48%) |
Dec 26, 2003 | 9.424 | 9.573 | 9.338 | 9.534 | 182,658 | -0.16(-1.70%) |
Dec 24, 2003 | 9.848 | 9.848 | 9.690 | 9.699 | 88,919 | -0.22(-2.22%) |
Dec 23, 2003 | 9.801 | 9.966 | 9.558 | 9.919 | 409,452 | +0.27(+2.85%) |
Dec 22, 2003 | 9.369 | 9.644 | 9.369 | 9.644 | 560,198 | +0.13(+1.40%) |
Dec 19, 2003 | 9.989 | 10.01 | 9.409 | 9.511 | 618,577 | -0.29(-2.96%) |
Dec 18, 2003 | 9.417 | 9.919 | 9.393 | 9.801 | 347,843 | +0.40(+4.26%) |
Dec 17, 2003 | 9.456 | 9.511 | 9.299 | 9.401 | 536,400 | -0.06(-0.66%) |
Dec 16, 2003 | 9.063 | 9.479 | 9.063 | 9.464 | 501,091 | +0.35(+3.88%) |
Dec 15, 2003 | 9.519 | 9.691 | 9.016 | 9.110 | 980,811 | -0.31(-3.25%) |
Dec 12, 2003 | 9.322 | 9.417 | 9.236 | 9.417 | 402,955 | +0.17(+1.87%) |
Dec 11, 2003 | 9.001 | 9.299 | 9.001 | 9.244 | 366,505 | +0.23(+2.52%) |
Dec 10, 2003 | 8.867 | 9.173 | 8.844 | 9.016 | 410,650 | +0.15(+1.68%) |
Dec 09, 2003 | 8.883 | 9.063 | 8.867 | 8.867 | 455,986 | -0.12(-1.31%) |
Dec 08, 2003 | 8.883 | 9.063 | 8.859 | 8.985 | 450,411 | +0.04(+0.44%) |
Dec 05, 2003 | 8.930 | 9.040 | 8.875 | 8.946 | 173,587 | +0.02(+0.18%) |
Dec 04, 2003 | 8.993 | 9.095 | 8.914 | 8.930 | 423,549 | -0.04(-0.44%) |
Dec 03, 2003 | 9.048 | 9.165 | 8.969 | 8.969 | 503,287 | -0.10(-1.12%) |
Dec 02, 2003 | 9.118 | 9.260 | 9.056 | 9.071 | 553,700 | -0.13(-1.37%) |
Dec 01, 2003 | 9.079 | 9.260 | 9.001 | 9.197 | 639,080 | +0.11(+1.21%) |
Nov 28, 2003 | 9.048 | 9.110 | 8.985 | 9.087 | 205,821 | +0.07(+0.78%) |
Nov 26, 2003 | 9.260 | 9.260 | 8.961 | 9.016 | 318,785 | -0.13(-1.37%) |
Nov 25, 2003 | 9.063 | 9.252 | 8.993 | 9.142 | 547,419 | +0.04(+0.43%) |
Nov 24, 2003 | 9.016 | 9.260 | 8.993 | 9.103 | 422,522 | +0.15(+1.67%) |
Nov 21, 2003 | 9.008 | 9.079 | 8.867 | 8.954 | 451,396 | -0.03(-0.35%) |
Nov 20, 2003 | 8.906 | 9.165 | 8.836 | 8.985 | 515,746 | +0.07(+0.79%) |
Nov 19, 2003 | 8.828 | 9.087 | 8.828 | 8.914 | 478,822 | +0.14(+1.61%) |
Nov 18, 2003 | 8.906 | 9.118 | 8.773 | 8.773 | 862,680 | -0.19(-2.10%) |
Nov 17, 2003 | 9.142 | 9.142 | 8.852 | 8.961 | 661,638 | -0.25(-2.73%) |
Nov 14, 2003 | 9.016 | 9.362 | 9.008 | 9.212 | 768,848 | -0.13(-1.43%) |
Nov 13, 2003 | 9.244 | 9.385 | 9.173 | 9.346 | 785,565 | +0.10(+1.10%) |
Nov 12, 2003 | 9.134 | 9.275 | 9.087 | 9.244 | 781,390 | +0.19(+2.08%) |
Nov 11, 2003 | 9.079 | 9.142 | 8.938 | 9.056 | 670,700 | -0.08(-0.86%) |
Nov 10, 2003 | 9.448 | 9.487 | 9.134 | 9.134 | 1,415,880 | -0.29(-3.08%) |
Nov 07, 2003 | 9.448 | 9.675 | 9.385 | 9.424 | 978,363 | +0.01(+0.08%) |
Nov 06, 2003 | 9.417 | 9.550 | 9.330 | 9.417 | 1,477,886 | +0.01(+0.08%) |
Nov 05, 2003 | 9.358 | 9.417 | 9.087 | 9.409 | 1,057,431 | +0.09(+1.01%) |
Nov 04, 2003 | 9.142 | 9.354 | 9.024 | 9.315 | 1,399,033 | +0.20(+2.15%) |
Nov 03, 2003 | 9.056 | 9.220 | 9.024 | 9.118 | 608,982 | +0.10(+1.13%) |
Oct 31, 2003 | 8.985 | 9.220 | 8.954 | 9.016 | 1,073,761 | +0.02(+0.17%) |
Oct 30, 2003 | 8.671 | 9.222 | 8.765 | 9.001 | 3,248,263 | +0.33(+3.80%) |
Oct 29, 2003 | 7.878 | 8.765 | 7.808 | 8.671 | 8,101,685 | +1.41(+19.46%) |
Oct 28, 2003 | 7.082 | 7.290 | 7.047 | 7.259 | 860,108 | +0.20(+2.89%) |
Oct 27, 2003 | 7.078 | 7.180 | 6.945 | 7.055 | 1,015,280 | -0.02(-0.33%) |
Oct 24, 2003 | 7.062 | 7.109 | 7.055 | 7.078 | 1,122,199 | +0.00(+0.00%) |
Oct 23, 2003 | 6.984 | 7.180 | 6.905 | 7.078 | 1,005,723 | -0.02(-0.33%) |
Oct 22, 2003 | 7.259 | 7.259 | 7.070 | 7.102 | 933,212 | -0.15(-2.06%) |
Oct 21, 2003 | 7.086 | 7.259 | 7.086 | 7.251 | 1,131,466 | +0.06(+0.87%) |
Oct 20, 2003 | 7.157 | 7.243 | 7.094 | 7.188 | 1,005,073 | +0.00(+0.00%) |
Oct 17, 2003 | 7.306 | 7.313 | 6.992 | 7.188 | 1,090,614 | +0.00(+0.00%) |
Oct 16, 2003 | 7.227 | 7.282 | 7.173 | 7.188 | 1,283,201 | -0.04(-0.54%) |
Oct 15, 2003 | 7.282 | 7.337 | 7.211 | 7.227 | 2,985,384 | -0.05(-0.65%) |
Oct 14, 2003 | 7.188 | 7.290 | 7.149 | 7.274 | 2,391,505 | +0.05(+0.65%) |
Oct 13, 2003 | 7.337 | 7.345 | 7.133 | 7.227 | 1,696,579 | -0.04(-0.54%) |
Oct 10, 2003 | 7.055 | 7.306 | 7.023 | 7.266 | 3,276,419 | +0.24(+3.46%) |
Oct 09, 2003 | 7.337 | 7.376 | 6.819 | 7.023 | 10,658,150 | -0.26(-3.56%) |
Oct 08, 2003 | 9.016 | 9.110 | 7.188 | 7.282 | 34,664,168 | -4.71(-39.27%) |
Oct 06, 2003 | 12.30 | 12.30 | 11.93 | 11.99 | 439,091 | -0.27(-2.24%) |
Oct 03, 2003 | 11.92 | 12.42 | 11.91 | 12.27 | 507,458 | +0.45(+3.85%) |
Oct 02, 2003 | 11.99 | 12.07 | 11.77 | 11.81 | 409,480 | -0.09(-0.72%) |