Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.857 | 8.867 | 8.769 | 8.789 | 2,954,549 | -0.07(-0.78%) |
Dec 30, 2003 | 8.853 | 8.874 | 8.813 | 8.857 | 3,205,846 | +0.02(+0.23%) |
Dec 29, 2003 | 8.809 | 8.853 | 8.782 | 8.837 | 3,123,412 | +0.03(+0.31%) |
Dec 26, 2003 | 8.786 | 8.817 | 8.771 | 8.809 | 1,162,791 | +0.02(+0.20%) |
Dec 24, 2003 | 8.779 | 8.827 | 8.772 | 8.791 | 2,759,540 | +0.01(+0.16%) |
Dec 23, 2003 | 8.709 | 8.783 | 8.709 | 8.777 | 5,715,905 | +0.09(+1.08%) |
Dec 22, 2003 | 8.616 | 8.695 | 8.598 | 8.684 | 6,100,839 | +0.07(+0.78%) |
Dec 19, 2003 | 8.552 | 8.616 | 8.532 | 8.616 | 8,222,334 | +0.06(+0.76%) |
Dec 18, 2003 | 8.413 | 8.548 | 8.382 | 8.552 | 8,335,272 | +0.13(+1.54%) |
Dec 17, 2003 | 8.347 | 8.413 | 8.298 | 8.422 | 4,034,543 | +0.08(+0.91%) |
Dec 16, 2003 | 8.408 | 8.426 | 8.323 | 8.347 | 4,816,395 | -0.05(-0.62%) |
Dec 15, 2003 | 8.408 | 8.433 | 8.382 | 8.399 | 6,516,277 | +0.02(+0.30%) |
Dec 12, 2003 | 8.392 | 8.396 | 8.360 | 8.374 | 4,229,552 | -0.02(-0.20%) |
Dec 11, 2003 | 8.364 | 8.437 | 8.363 | 8.391 | 2,888,820 | +0.01(+0.07%) |
Dec 10, 2003 | 8.399 | 8.432 | 8.381 | 8.385 | 3,336,941 | -0.01(-0.10%) |
Dec 09, 2003 | 8.499 | 8.505 | 8.392 | 8.393 | 2,843,063 | -0.08(-0.93%) |
Dec 08, 2003 | 8.396 | 8.459 | 8.378 | 8.472 | 3,670,671 | +0.10(+1.20%) |
Dec 05, 2003 | 8.351 | 8.483 | 8.351 | 8.371 | 4,370,815 | +0.01(+0.08%) |
Dec 04, 2003 | 8.309 | 8.364 | 8.294 | 8.364 | 7,396,541 | +0.06(+0.70%) |
Dec 03, 2003 | 8.433 | 8.436 | 8.289 | 8.307 | 7,068,984 | -0.14(-1.66%) |
Dec 02, 2003 | 8.382 | 8.473 | 8.382 | 8.447 | 4,349,753 | +0.06(+0.77%) |
Dec 01, 2003 | 8.296 | 8.386 | 8.290 | 8.382 | 3,703,354 | +0.08(+1.01%) |
Nov 28, 2003 | 8.309 | 8.329 | 8.278 | 8.298 | 1,089,798 | +0.00(+0.03%) |
Nov 26, 2003 | 8.282 | 8.319 | 8.212 | 8.296 | 3,237,802 | -0.07(-0.79%) |
Nov 25, 2003 | 8.333 | 8.378 | 8.331 | 8.362 | 6,985,461 | +0.01(+0.07%) |
Nov 24, 2003 | 8.316 | 8.385 | 8.301 | 8.356 | 4,536,410 | +0.07(+0.90%) |
Nov 21, 2003 | 8.250 | 8.326 | 8.267 | 8.282 | 3,869,312 | +0.03(+0.38%) |
Nov 20, 2003 | 8.264 | 8.330 | 8.210 | 8.250 | 3,667,040 | -0.01(-0.17%) |
Nov 19, 2003 | 8.174 | 8.283 | 8.161 | 8.264 | 3,676,482 | +0.09(+1.11%) |
Nov 18, 2003 | 8.351 | 8.355 | 8.170 | 8.173 | 3,663,772 | -0.15(-1.84%) |
Nov 17, 2003 | 8.331 | 8.393 | 8.304 | 8.326 | 3,598,042 | -0.07(-0.80%) |
Nov 14, 2003 | 8.453 | 8.466 | 8.378 | 8.393 | 2,286,725 | -0.06(-0.72%) |
Nov 13, 2003 | 8.415 | 8.461 | 8.381 | 8.454 | 3,476,026 | +0.06(+0.72%) |
Nov 12, 2003 | 8.406 | 8.436 | 8.364 | 8.393 | 2,357,175 | -0.02(-0.29%) |
Nov 11, 2003 | 8.436 | 8.439 | 8.388 | 8.418 | 2,466,119 | -0.00(-0.05%) |
Nov 10, 2003 | 8.402 | 8.442 | 8.402 | 8.422 | 2,592,130 | +0.02(+0.25%) |
Nov 07, 2003 | 8.413 | 8.451 | 8.371 | 8.402 | 3,455,326 | -0.02(-0.21%) |
Nov 06, 2003 | 8.458 | 8.461 | 8.351 | 8.419 | 4,185,974 | -0.04(-0.46%) |
Nov 05, 2003 | 8.406 | 8.468 | 8.399 | 8.458 | 2,895,720 | +0.04(+0.43%) |
Nov 04, 2003 | 8.447 | 8.458 | 8.400 | 8.422 | 3,429,180 | -0.07(-0.78%) |
Nov 03, 2003 | 8.481 | 8.499 | 8.451 | 8.488 | 1,869,471 | +0.01(+0.08%) |
Oct 31, 2003 | 8.429 | 8.498 | 8.425 | 8.481 | 3,225,092 | +0.06(+0.77%) |
Oct 30, 2003 | 8.509 | 8.509 | 8.402 | 8.417 | 1,662,478 | -0.05(-0.55%) |
Oct 29, 2003 | 8.344 | 8.495 | 8.344 | 8.464 | 3,815,566 | +0.10(+1.14%) |
Oct 28, 2003 | 8.344 | 8.385 | 8.344 | 8.369 | 3,474,210 | +0.03(+0.38%) |
Oct 27, 2003 | 8.341 | 8.413 | 8.329 | 8.337 | 3,044,246 | +0.01(+0.08%) |
Oct 24, 2003 | 8.330 | 8.355 | 8.300 | 8.330 | 4,026,554 | -0.02(-0.25%) |
Oct 23, 2003 | 8.415 | 8.451 | 8.334 | 8.351 | 3,497,451 | -0.06(-0.77%) |
Oct 22, 2003 | 8.468 | 8.521 | 8.415 | 8.415 | 3,437,532 | -0.08(-0.92%) |
Oct 21, 2003 | 8.516 | 8.660 | 8.399 | 8.494 | 3,728,411 | -0.04(-0.50%) |
Oct 20, 2003 | 8.598 | 8.598 | 8.495 | 8.537 | 2,416,731 | -0.03(-0.32%) |
Oct 17, 2003 | 8.564 | 8.612 | 8.532 | 8.564 | 3,086,008 | +0.00(+0.00%) |
Oct 16, 2003 | 8.564 | 8.603 | 8.559 | 8.564 | 2,526,038 | +0.01(+0.16%) |
Oct 15, 2003 | 8.654 | 8.660 | 8.524 | 8.550 | 4,213,937 | -0.10(-1.19%) |
Oct 14, 2003 | 8.611 | 8.655 | 8.564 | 8.654 | 2,904,072 | +0.04(+0.50%) |
Oct 13, 2003 | 8.636 | 8.636 | 8.581 | 8.611 | 1,992,214 | -0.02(-0.29%) |
Oct 10, 2003 | 8.667 | 8.667 | 8.603 | 8.636 | 2,226,080 | -0.03(-0.37%) |
Oct 09, 2003 | 8.633 | 8.687 | 8.598 | 8.667 | 3,665,950 | +0.06(+0.72%) |
Oct 08, 2003 | 8.605 | 8.630 | 8.575 | 8.605 | 4,220,110 | -0.03(-0.33%) |
Oct 07, 2003 | 8.739 | 8.739 | 8.607 | 8.634 | 5,407,595 | -0.10(-1.20%) |
Oct 06, 2003 | 8.648 | 8.743 | 8.648 | 8.739 | 3,222,550 | +0.09(+1.03%) |
Oct 03, 2003 | 8.681 | 8.682 | 8.627 | 8.649 | 3,315,152 | +0.03(+0.30%) |
Oct 02, 2003 | 8.571 | 8.604 | 8.539 | 8.623 | 3,224,366 | +0.08(+0.89%) |