Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.289 | 9.295 | 9.018 | 9.018 | 789,931 | -0.27(-2.91%) |
Dec 30, 2003 | 9.165 | 9.289 | 9.159 | 9.289 | 440,732 | +0.11(+1.22%) |
Dec 29, 2003 | 8.989 | 9.177 | 8.989 | 9.177 | 545,085 | +0.19(+2.09%) |
Dec 26, 2003 | 8.936 | 9.012 | 8.930 | 8.989 | 129,583 | +0.06(+0.66%) |
Dec 24, 2003 | 8.989 | 9.001 | 8.848 | 8.930 | 202,728 | -0.11(-1.17%) |
Dec 23, 2003 | 8.854 | 9.036 | 8.824 | 9.036 | 591,316 | +0.15(+1.65%) |
Dec 22, 2003 | 8.777 | 8.913 | 8.771 | 8.889 | 432,293 | +0.06(+0.67%) |
Dec 19, 2003 | 8.701 | 8.839 | 8.689 | 8.830 | 553,011 | +0.04(+0.47%) |
Dec 18, 2003 | 8.777 | 8.818 | 8.677 | 8.789 | 314,020 | -0.01(-0.13%) |
Dec 17, 2003 | 8.824 | 8.877 | 8.672 | 8.801 | 373,384 | -0.11(-1.19%) |
Dec 16, 2003 | 8.701 | 8.907 | 8.677 | 8.907 | 472,615 | +0.24(+2.78%) |
Dec 15, 2003 | 9.018 | 9.018 | 8.624 | 8.666 | 515,939 | -0.12(-1.40%) |
Dec 12, 2003 | 8.895 | 8.895 | 8.695 | 8.789 | 350,839 | -0.08(-0.93%) |
Dec 11, 2003 | 8.677 | 8.907 | 8.672 | 8.871 | 437,150 | +0.20(+2.31%) |
Dec 10, 2003 | 8.672 | 8.771 | 8.642 | 8.672 | 398,980 | +0.00(+0.00%) |
Dec 09, 2003 | 8.754 | 8.818 | 8.648 | 8.672 | 681,826 | -0.07(-0.81%) |
Dec 08, 2003 | 8.677 | 8.848 | 8.672 | 8.742 | 384,532 | -0.01(-0.07%) |
Dec 05, 2003 | 8.760 | 8.777 | 8.677 | 8.748 | 352,412 | -0.01(-0.13%) |
Dec 04, 2003 | 8.707 | 8.807 | 8.672 | 8.760 | 584,459 | +0.04(+0.40%) |
Dec 03, 2003 | 8.789 | 8.836 | 8.660 | 8.724 | 434,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.848 | 8.901 | 8.724 | 8.742 | 601,722 | -0.08(-0.87%) |
Dec 01, 2003 | 8.907 | 8.948 | 8.783 | 8.818 | 466,263 | -0.01(-0.13%) |
Nov 28, 2003 | 8.871 | 8.918 | 8.830 | 8.830 | 217,644 | +0.01(+0.13%) |
Nov 26, 2003 | 8.877 | 8.901 | 8.789 | 8.818 | 360,983 | -0.05(-0.53%) |
Nov 25, 2003 | 8.877 | 8.877 | 8.818 | 8.866 | 319,670 | +0.00(+0.00%) |
Nov 24, 2003 | 8.818 | 8.907 | 8.760 | 8.866 | 365,797 | +0.08(+0.87%) |
Nov 21, 2003 | 8.848 | 8.813 | 8.730 | 8.789 | 468,536 | -0.06(-0.66%) |
Nov 20, 2003 | 8.935 | 8.936 | 8.677 | 8.848 | 601,222 | -0.08(-0.86%) |
Nov 19, 2003 | 8.760 | 8.942 | 8.677 | 8.924 | 484,711 | +0.24(+2.71%) |
Nov 18, 2003 | 8.918 | 8.942 | 8.642 | 8.689 | 443,266 | -0.14(-1.53%) |
Nov 17, 2003 | 8.730 | 8.824 | 8.542 | 8.824 | 310,403 | +0.06(+0.74%) |
Nov 14, 2003 | 8.836 | 8.918 | 8.760 | 8.760 | 282,871 | -0.04(-0.47%) |
Nov 13, 2003 | 8.848 | 8.907 | 8.760 | 8.801 | 252,638 | -0.09(-1.06%) |
Nov 12, 2003 | 8.901 | 8.954 | 8.760 | 8.895 | 260,049 | +0.14(+1.54%) |
Nov 11, 2003 | 8.866 | 8.866 | 8.730 | 8.760 | 134,182 | -0.03(-0.33%) |
Nov 10, 2003 | 8.913 | 8.971 | 8.789 | 8.789 | 366,779 | -0.09(-1.06%) |
Nov 07, 2003 | 9.060 | 9.083 | 8.830 | 8.883 | 290,327 | -0.14(-1.50%) |
Nov 06, 2003 | 8.995 | 9.060 | 8.848 | 9.018 | 388,318 | +0.06(+0.72%) |
Nov 05, 2003 | 9.060 | 9.130 | 8.871 | 8.954 | 350,999 | +0.03(+0.33%) |
Nov 04, 2003 | 8.971 | 9.083 | 8.818 | 8.924 | 367,622 | +0.01(+0.07%) |
Nov 03, 2003 | 8.818 | 8.983 | 8.766 | 8.918 | 496,474 | +0.15(+1.74%) |
Oct 31, 2003 | 8.730 | 8.830 | 8.713 | 8.766 | 321,404 | -0.04(-0.40%) |
Oct 30, 2003 | 9.065 | 9.118 | 8.854 | 8.801 | 756,300 | -0.26(-2.92%) |
Oct 29, 2003 | 8.789 | 9.071 | 8.771 | 9.065 | 395,637 | +0.19(+2.12%) |
Oct 28, 2003 | 8.707 | 8.877 | 8.701 | 8.877 | 456,464 | +0.14(+1.62%) |
Oct 27, 2003 | 8.719 | 8.948 | 8.701 | 8.736 | 521,858 | +0.05(+0.61%) |
Oct 24, 2003 | 8.660 | 8.707 | 8.407 | 8.683 | 486,648 | +0.08(+0.96%) |
Oct 23, 2003 | 8.407 | 8.719 | 8.407 | 8.601 | 1,058,175 | +0.08(+0.90%) |
Oct 22, 2003 | 8.466 | 8.554 | 8.372 | 8.525 | 1,087,772 | +0.05(+0.62%) |
Oct 21, 2003 | 8.525 | 8.583 | 8.436 | 8.472 | 1,213,746 | -0.06(-0.69%) |
Oct 20, 2003 | 8.613 | 8.695 | 8.519 | 8.530 | 1,007,042 | -0.05(-0.62%) |
Oct 17, 2003 | 8.742 | 8.766 | 8.560 | 8.583 | 890,017 | -0.20(-2.28%) |
Oct 16, 2003 | 8.877 | 8.883 | 8.730 | 8.783 | 467,497 | -0.09(-1.06%) |
Oct 15, 2003 | 8.965 | 8.965 | 8.877 | 8.877 | 277,139 | -0.06(-0.66%) |
Oct 14, 2003 | 8.965 | 8.965 | 8.907 | 8.936 | 593,501 | -0.03(-0.33%) |
Oct 13, 2003 | 8.965 | 9.007 | 8.895 | 8.965 | 375,178 | +0.00(+0.00%) |
Oct 10, 2003 | 8.942 | 8.995 | 8.813 | 8.965 | 219,434 | +0.02(+0.26%) |
Oct 09, 2003 | 8.948 | 9.042 | 8.860 | 8.942 | 725,395 | -0.08(-0.91%) |
Oct 08, 2003 | 9.107 | 9.189 | 8.895 | 9.024 | 387,675 | -0.06(-0.71%) |
Oct 07, 2003 | 8.995 | 9.101 | 8.901 | 9.089 | 417,935 | +0.12(+1.31%) |
Oct 06, 2003 | 8.854 | 9.048 | 8.760 | 8.971 | 780,227 | +0.12(+1.40%) |
Oct 03, 2003 | 8.748 | 8.965 | 8.748 | 8.848 | 537,475 | +0.01(+0.13%) |
Oct 02, 2003 | 9.001 | 9.001 | 8.801 | 8.836 | 433,685 | -0.16(-1.76%) |