Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.098 | 9.192 | 9.098 | 9.118 | 63,256 | -0.01(-0.13%) |
Dec 30, 2003 | 9.079 | 9.172 | 9.051 | 9.129 | 62,744 | +0.12(+1.30%) |
Dec 29, 2003 | 9.129 | 9.016 | 8.930 | 9.012 | 305,782 | -0.12(-1.28%) |
Dec 26, 2003 | 9.047 | 9.129 | 9.047 | 9.129 | 13,829 | +0.00(+0.04%) |
Dec 24, 2003 | 9.020 | 9.137 | 8.950 | 9.125 | 47,634 | +0.26(+2.95%) |
Dec 23, 2003 | 8.946 | 8.965 | 8.864 | 8.864 | 34,061 | -0.20(-2.20%) |
Dec 22, 2003 | 8.981 | 9.063 | 8.981 | 9.063 | 91,939 | +0.08(+0.91%) |
Dec 19, 2003 | 9.114 | 9.137 | 8.981 | 8.981 | 292,721 | -0.15(-1.63%) |
Dec 18, 2003 | 9.079 | 9.102 | 9.079 | 9.129 | 63,768 | +0.03(+0.34%) |
Dec 17, 2003 | 9.028 | 9.164 | 9.028 | 9.098 | 44,049 | +0.02(+0.22%) |
Dec 16, 2003 | 8.997 | 9.079 | 8.997 | 9.079 | 85,024 | +0.23(+2.60%) |
Dec 15, 2003 | 8.868 | 8.868 | 8.786 | 8.848 | 45,841 | +0.02(+0.27%) |
Dec 12, 2003 | 8.825 | 8.825 | 8.590 | 8.825 | 84,512 | -0.19(-2.12%) |
Dec 11, 2003 | 8.786 | 9.020 | 8.786 | 9.016 | 43,280 | +0.24(+2.76%) |
Dec 10, 2003 | 8.786 | 8.883 | 8.708 | 8.774 | 79,390 | -0.04(-0.49%) |
Dec 09, 2003 | 8.899 | 8.922 | 8.817 | 8.817 | 375,184 | -0.02(-0.26%) |
Dec 08, 2003 | 8.633 | 8.864 | 8.551 | 8.840 | 67,097 | +0.05(+0.62%) |
Dec 05, 2003 | 8.680 | 8.758 | 8.680 | 8.786 | 49,683 | +0.00(+0.04%) |
Dec 04, 2003 | 8.852 | 8.852 | 8.704 | 8.782 | 250,976 | -0.02(-0.18%) |
Dec 03, 2003 | 8.817 | 8.926 | 8.758 | 8.797 | 68,378 | +0.14(+1.62%) |
Dec 02, 2003 | 8.454 | 8.770 | 8.571 | 8.657 | 49,683 | +0.20(+2.40%) |
Dec 01, 2003 | 8.442 | 8.442 | 8.407 | 8.454 | 309,623 | +0.16(+1.93%) |
Nov 28, 2003 | 8.356 | 8.356 | 8.286 | 8.294 | 27,146 | -0.07(-0.84%) |
Nov 26, 2003 | 8.423 | 8.442 | 8.325 | 8.364 | 108,842 | -0.04(-0.42%) |
Nov 25, 2003 | 8.399 | 8.434 | 8.301 | 8.399 | 95,268 | -0.06(-0.69%) |
Nov 24, 2003 | 8.286 | 8.458 | 8.247 | 8.458 | 124,976 | +0.16(+1.88%) |
Nov 21, 2003 | 8.141 | 8.341 | 8.141 | 8.301 | 90,915 | +0.29(+3.66%) |
Nov 20, 2003 | 7.973 | 8.067 | 7.973 | 8.009 | 56,341 | -0.04(-0.44%) |
Nov 19, 2003 | 8.009 | 8.071 | 7.970 | 8.044 | 66,329 | +0.07(+0.88%) |
Nov 18, 2003 | 7.841 | 8.036 | 7.841 | 7.973 | 162,110 | +0.17(+2.20%) |
Nov 17, 2003 | 7.864 | 7.927 | 7.790 | 7.802 | 131,378 | -0.21(-2.58%) |
Nov 14, 2003 | 8.005 | 8.036 | 7.911 | 8.009 | 70,939 | +0.26(+3.32%) |
Nov 13, 2003 | 7.669 | 7.770 | 7.634 | 7.751 | 133,939 | +0.09(+1.12%) |
Nov 12, 2003 | 7.524 | 7.685 | 7.524 | 7.665 | 137,269 | +0.20(+2.72%) |
Nov 11, 2003 | 7.497 | 7.556 | 7.458 | 7.462 | 58,390 | -0.03(-0.42%) |
Nov 10, 2003 | 7.517 | 7.591 | 7.478 | 7.493 | 64,280 | -0.02(-0.31%) |
Nov 07, 2003 | 7.466 | 7.524 | 7.466 | 7.517 | 66,585 | +0.05(+0.63%) |
Nov 06, 2003 | 7.485 | 7.505 | 7.446 | 7.470 | 104,744 | -0.03(-0.36%) |
Nov 05, 2003 | 7.618 | 7.501 | 7.396 | 7.497 | 219,220 | -0.07(-0.98%) |
Nov 04, 2003 | 7.618 | 7.653 | 7.571 | 7.571 | 68,890 | +0.07(+0.99%) |
Nov 03, 2003 | 7.403 | 7.497 | 7.380 | 7.497 | 108,585 | +0.08(+1.05%) |
Oct 31, 2003 | 7.478 | 7.478 | 7.419 | 7.419 | 14,597 | +0.01(+0.11%) |
Oct 30, 2003 | 7.435 | 7.466 | 7.396 | 7.411 | 87,585 | -0.01(-0.16%) |
Oct 29, 2003 | 7.399 | 7.524 | 7.399 | 7.423 | 85,537 | -0.32(-4.14%) |
Oct 28, 2003 | 7.595 | 7.743 | 7.595 | 7.743 | 428,197 | -0.03(-0.40%) |
Oct 27, 2003 | 7.634 | 7.778 | 7.634 | 7.774 | 38,670 | +0.17(+2.26%) |
Oct 24, 2003 | 7.548 | 7.630 | 7.528 | 7.603 | 83,744 | +0.06(+0.78%) |
Oct 23, 2003 | 7.591 | 7.622 | 7.501 | 7.544 | 36,366 | -0.29(-3.64%) |
Oct 22, 2003 | 7.770 | 7.837 | 7.770 | 7.829 | 24,841 | +0.02(+0.30%) |
Oct 21, 2003 | 7.731 | 7.809 | 7.720 | 7.806 | 53,268 | +0.13(+1.73%) |
Oct 20, 2003 | 7.634 | 7.649 | 7.634 | 7.673 | 118,061 | -0.02(-0.20%) |
Oct 17, 2003 | 7.685 | 7.751 | 7.685 | 7.688 | 38,414 | -0.22(-2.77%) |
Oct 16, 2003 | 7.837 | 7.907 | 7.817 | 7.907 | 26,122 | +0.03(+0.35%) |
Oct 15, 2003 | 7.927 | 7.946 | 7.860 | 7.880 | 25,353 | -0.03(-0.35%) |
Oct 14, 2003 | 7.813 | 7.962 | 7.798 | 7.907 | 37,390 | +0.04(+0.50%) |
Oct 13, 2003 | 7.782 | 7.919 | 7.833 | 7.868 | 25,865 | +0.09(+1.10%) |
Oct 10, 2003 | 7.868 | 7.868 | 7.798 | 7.782 | 42,768 | -0.24(-3.02%) |
Oct 09, 2003 | 7.817 | 7.817 | 7.817 | 8.024 | 70,939 | +0.25(+3.21%) |
Oct 08, 2003 | 7.774 | 7.809 | 7.731 | 7.774 | 14,853 | -0.00(-0.05%) |
Oct 07, 2003 | 7.731 | 7.809 | 7.731 | 7.778 | 24,841 | +0.04(+0.45%) |
Oct 06, 2003 | 7.735 | 7.849 | 7.724 | 7.743 | 459,441 | -0.10(-1.25%) |
Oct 03, 2003 | 7.829 | 7.895 | 7.809 | 7.841 | 174,403 | +0.23(+3.08%) |
Oct 02, 2003 | 7.638 | 7.638 | 7.536 | 7.606 | 82,976 | -0.16(-2.11%) |