Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.778 | 9.946 | 9.261 | 9.261 | 41,382 | -0.43(-4.47%) |
Dec 30, 2003 | 9.539 | 9.801 | 9.455 | 9.694 | 29,462 | -0.01(-0.14%) |
Dec 29, 2003 | 9.203 | 9.707 | 9.200 | 9.707 | 30,200 | +0.77(+8.65%) |
Dec 26, 2003 | 9.163 | 9.217 | 8.935 | 8.935 | 13,099 | -0.30(-3.20%) |
Dec 24, 2003 | 9.079 | 9.230 | 9.066 | 9.230 | 2,834 | +0.25(+2.77%) |
Dec 23, 2003 | 9.049 | 9.069 | 8.784 | 8.982 | 12,903 | -0.07(-0.78%) |
Dec 22, 2003 | 9.230 | 9.230 | 8.706 | 9.052 | 10,077 | -0.01(-0.15%) |
Dec 19, 2003 | 9.183 | 9.183 | 8.565 | 9.066 | 40,394 | +0.05(+0.53%) |
Dec 18, 2003 | 8.904 | 9.019 | 8.904 | 9.018 | 24,091 | +0.09(+1.01%) |
Dec 17, 2003 | 8.859 | 9.025 | 8.666 | 8.928 | 17,702 | +0.00(+0.04%) |
Dec 16, 2003 | 8.629 | 9.388 | 8.629 | 8.925 | 34,207 | +0.29(+3.30%) |
Dec 15, 2003 | 9.418 | 9.422 | 8.639 | 8.639 | 29,131 | -0.78(-8.27%) |
Dec 12, 2003 | 9.170 | 9.418 | 8.935 | 9.418 | 29,953 | +0.25(+2.75%) |
Dec 11, 2003 | 8.585 | 9.237 | 8.558 | 9.166 | 28,878 | +0.58(+6.77%) |
Dec 10, 2003 | 8.767 | 8.891 | 8.565 | 8.585 | 14,406 | -0.18(-2.07%) |
Dec 09, 2003 | 8.846 | 8.901 | 8.750 | 8.767 | 25,752 | -0.05(-0.57%) |
Dec 08, 2003 | 8.721 | 9.046 | 8.649 | 8.817 | 16,859 | +0.19(+2.18%) |
Dec 05, 2003 | 8.629 | 9.052 | 8.629 | 8.629 | 11,780 | +0.00(+0.00%) |
Dec 04, 2003 | 8.881 | 8.915 | 8.397 | 8.629 | 53,821 | +0.10(+1.14%) |
Dec 03, 2003 | 9.073 | 9.405 | 8.515 | 8.532 | 50,034 | -0.67(-7.27%) |
Dec 02, 2003 | 9.405 | 9.422 | 9.072 | 9.200 | 30,751 | -0.20(-2.14%) |
Dec 01, 2003 | 9.368 | 9.546 | 9.180 | 9.402 | 56,708 | +0.49(+5.50%) |
Nov 28, 2003 | 9.232 | 9.381 | 8.911 | 8.911 | 14,034 | -0.34(-3.70%) |
Nov 26, 2003 | 8.975 | 9.405 | 8.975 | 9.253 | 37,187 | +0.38(+4.31%) |
Nov 25, 2003 | 8.955 | 9.707 | 8.844 | 8.871 | 120,717 | -0.20(-2.19%) |
Nov 24, 2003 | 8.992 | 9.072 | 8.545 | 9.069 | 56,819 | +0.18(+2.08%) |
Nov 21, 2003 | 9.029 | 9.029 | 8.807 | 8.884 | 19,169 | -0.06(-0.71%) |
Nov 20, 2003 | 8.899 | 9.049 | 8.737 | 8.948 | 31,531 | -0.04(-0.41%) |
Nov 19, 2003 | 8.401 | 9.039 | 8.397 | 8.985 | 28,458 | +0.60(+7.13%) |
Nov 18, 2003 | 8.888 | 8.938 | 8.387 | 8.387 | 32,748 | -0.50(-5.67%) |
Nov 17, 2003 | 8.878 | 9.066 | 8.360 | 8.891 | 38,381 | -0.07(-0.82%) |
Nov 14, 2003 | 9.019 | 9.069 | 8.844 | 8.965 | 19,601 | +0.01(+0.11%) |
Nov 13, 2003 | 8.666 | 9.032 | 8.599 | 8.955 | 51,427 | +0.10(+1.18%) |
Nov 12, 2003 | 8.407 | 8.857 | 8.407 | 8.851 | 105,989 | +0.53(+6.42%) |
Nov 11, 2003 | 8.537 | 8.537 | 8.189 | 8.317 | 23,144 | -0.15(-1.82%) |
Nov 10, 2003 | 8.669 | 8.782 | 8.471 | 8.471 | 44,261 | -0.28(-3.15%) |
Nov 07, 2003 | 8.733 | 8.750 | 8.673 | 8.747 | 36,288 | +0.05(+0.54%) |
Nov 06, 2003 | 8.693 | 8.716 | 8.427 | 8.700 | 30,620 | +0.10(+1.17%) |
Nov 05, 2003 | 8.636 | 8.729 | 8.458 | 8.599 | 36,821 | -0.13(-1.54%) |
Nov 04, 2003 | 8.642 | 8.733 | 8.529 | 8.733 | 20,965 | +0.10(+1.17%) |
Nov 03, 2003 | 8.726 | 8.750 | 8.478 | 8.632 | 37,512 | +0.10(+1.14%) |
Oct 31, 2003 | 8.733 | 8.733 | 8.532 | 8.535 | 27,985 | -0.20(-2.27%) |
Oct 30, 2003 | 8.733 | 8.733 | 8.642 | 8.733 | 19,949 | +0.00(+0.00%) |
Oct 29, 2003 | 8.733 | 8.733 | 8.639 | 8.733 | 37,923 | +0.00(+0.00%) |
Oct 28, 2003 | 8.532 | 8.733 | 8.491 | 8.733 | 59,281 | +0.22(+2.57%) |
Oct 27, 2003 | 8.179 | 8.716 | 8.179 | 8.514 | 23,221 | +0.42(+5.18%) |
Oct 24, 2003 | 8.357 | 8.357 | 8.061 | 8.095 | 24,412 | -0.18(-2.19%) |
Oct 23, 2003 | 8.192 | 8.350 | 7.961 | 8.276 | 86,635 | +0.20(+2.54%) |
Oct 22, 2003 | 8.575 | 8.612 | 8.071 | 8.071 | 45,252 | -0.63(-7.29%) |
Oct 21, 2003 | 8.511 | 8.733 | 8.511 | 8.706 | 50,549 | +0.26(+3.06%) |
Oct 20, 2003 | 8.176 | 8.459 | 8.075 | 8.448 | 11,015 | +0.37(+4.62%) |
Oct 17, 2003 | 8.693 | 8.693 | 8.071 | 8.075 | 26,794 | -0.45(-5.24%) |
Oct 16, 2003 | 8.337 | 8.733 | 8.300 | 8.522 | 35,428 | +0.18(+2.22%) |
Oct 15, 2003 | 8.562 | 8.733 | 8.075 | 8.337 | 90,505 | -0.11(-1.31%) |
Oct 14, 2003 | 8.555 | 8.555 | 8.196 | 8.448 | 18,756 | +0.02(+0.20%) |
Oct 13, 2003 | 8.308 | 8.703 | 8.226 | 8.431 | 24,115 | +0.09(+1.09%) |
Oct 10, 2003 | 8.414 | 8.518 | 7.927 | 8.340 | 20,884 | +0.30(+3.67%) |
Oct 09, 2003 | 8.505 | 8.649 | 7.897 | 8.045 | 37,518 | -0.21(-2.57%) |
Oct 08, 2003 | 8.733 | 8.733 | 8.239 | 8.257 | 21,122 | -0.39(-4.54%) |
Oct 07, 2003 | 8.841 | 8.841 | 8.421 | 8.649 | 28,283 | -0.25(-2.83%) |
Oct 06, 2003 | 8.733 | 8.901 | 8.488 | 8.901 | 25,761 | +0.18(+2.12%) |
Oct 03, 2003 | 8.666 | 8.716 | 8.498 | 8.716 | 19,351 | +0.21(+2.53%) |
Oct 02, 2003 | 8.595 | 8.666 | 8.179 | 8.501 | 33,752 | -0.16(-1.90%) |