Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.373 | 9.470 | 9.373 | 9.393 | 61,399 | -0.01(-0.13%) |
Dec 30, 2003 | 9.353 | 9.450 | 9.325 | 9.405 | 60,902 | +0.12(+1.30%) |
Dec 29, 2003 | 9.405 | 9.289 | 9.200 | 9.285 | 296,805 | -0.12(-1.28%) |
Dec 26, 2003 | 9.321 | 9.405 | 9.321 | 9.405 | 13,423 | +0.00(+0.04%) |
Dec 24, 2003 | 9.293 | 9.413 | 9.220 | 9.401 | 46,236 | +0.27(+2.95%) |
Dec 23, 2003 | 9.216 | 9.236 | 9.132 | 9.132 | 33,061 | -0.21(-2.20%) |
Dec 22, 2003 | 9.253 | 9.337 | 9.253 | 9.337 | 89,240 | +0.08(+0.91%) |
Dec 19, 2003 | 9.389 | 9.413 | 9.253 | 9.253 | 284,128 | -0.15(-1.63%) |
Dec 18, 2003 | 9.353 | 9.377 | 9.353 | 9.405 | 61,896 | +0.03(+0.34%) |
Dec 17, 2003 | 9.301 | 9.442 | 9.301 | 9.373 | 42,755 | +0.02(+0.22%) |
Dec 16, 2003 | 9.269 | 9.353 | 9.269 | 9.353 | 82,528 | +0.24(+2.60%) |
Dec 15, 2003 | 9.136 | 9.136 | 9.051 | 9.116 | 44,496 | +0.02(+0.27%) |
Dec 12, 2003 | 9.092 | 9.092 | 8.850 | 9.092 | 82,031 | -0.20(-2.12%) |
Dec 11, 2003 | 9.051 | 9.293 | 9.051 | 9.289 | 42,010 | +0.25(+2.76%) |
Dec 10, 2003 | 9.051 | 9.152 | 8.971 | 9.039 | 77,060 | -0.04(-0.49%) |
Dec 09, 2003 | 9.168 | 9.192 | 9.084 | 9.084 | 364,171 | -0.02(-0.26%) |
Dec 08, 2003 | 8.894 | 9.132 | 8.810 | 9.108 | 65,128 | +0.06(+0.62%) |
Dec 05, 2003 | 8.943 | 9.023 | 8.943 | 9.051 | 48,224 | +0.00(+0.04%) |
Dec 04, 2003 | 9.120 | 9.120 | 8.967 | 9.047 | 243,609 | -0.02(-0.18%) |
Dec 03, 2003 | 9.084 | 9.196 | 9.023 | 9.063 | 66,371 | +0.14(+1.62%) |
Dec 02, 2003 | 8.709 | 9.035 | 8.830 | 8.919 | 48,224 | +0.21(+2.40%) |
Dec 01, 2003 | 8.697 | 8.697 | 8.661 | 8.709 | 300,534 | +0.16(+1.93%) |
Nov 28, 2003 | 8.609 | 8.609 | 8.536 | 8.544 | 26,349 | -0.07(-0.84%) |
Nov 26, 2003 | 8.677 | 8.697 | 8.577 | 8.617 | 105,646 | -0.04(-0.42%) |
Nov 25, 2003 | 8.653 | 8.689 | 8.553 | 8.653 | 92,472 | -0.06(-0.69%) |
Nov 24, 2003 | 8.536 | 8.713 | 8.496 | 8.713 | 121,307 | +0.16(+1.88%) |
Nov 21, 2003 | 8.388 | 8.593 | 8.388 | 8.553 | 88,246 | +0.30(+3.66%) |
Nov 20, 2003 | 8.215 | 8.311 | 8.215 | 8.251 | 54,687 | -0.04(-0.44%) |
Nov 19, 2003 | 8.251 | 8.315 | 8.211 | 8.287 | 64,382 | +0.07(+0.88%) |
Nov 18, 2003 | 8.078 | 8.279 | 8.078 | 8.215 | 157,351 | +0.18(+2.20%) |
Nov 17, 2003 | 8.102 | 8.166 | 8.026 | 8.038 | 127,522 | -0.21(-2.58%) |
Nov 14, 2003 | 8.247 | 8.279 | 8.150 | 8.251 | 68,856 | +0.27(+3.32%) |
Nov 13, 2003 | 7.901 | 8.005 | 7.865 | 7.985 | 130,007 | +0.09(+1.12%) |
Nov 12, 2003 | 7.752 | 7.917 | 7.752 | 7.897 | 133,239 | +0.21(+2.72%) |
Nov 11, 2003 | 7.724 | 7.784 | 7.684 | 7.688 | 56,676 | -0.03(-0.42%) |
Nov 10, 2003 | 7.744 | 7.820 | 7.704 | 7.720 | 62,393 | -0.02(-0.31%) |
Nov 07, 2003 | 7.692 | 7.752 | 7.692 | 7.744 | 64,631 | +0.05(+0.63%) |
Nov 06, 2003 | 7.712 | 7.732 | 7.672 | 7.696 | 101,669 | -0.03(-0.36%) |
Nov 05, 2003 | 7.849 | 7.728 | 7.619 | 7.724 | 212,785 | -0.08(-0.98%) |
Nov 04, 2003 | 7.849 | 7.885 | 7.800 | 7.800 | 66,868 | +0.08(+0.99%) |
Nov 03, 2003 | 7.627 | 7.724 | 7.603 | 7.724 | 105,398 | +0.08(+1.05%) |
Oct 31, 2003 | 7.704 | 7.704 | 7.643 | 7.643 | 14,169 | +0.01(+0.11%) |
Oct 30, 2003 | 7.659 | 7.692 | 7.619 | 7.635 | 85,014 | -0.01(-0.16%) |
Oct 29, 2003 | 7.623 | 7.752 | 7.623 | 7.647 | 83,026 | -0.33(-4.14%) |
Oct 28, 2003 | 7.824 | 7.977 | 7.824 | 7.977 | 415,627 | -0.03(-0.40%) |
Oct 27, 2003 | 7.865 | 8.013 | 7.865 | 8.009 | 37,535 | +0.18(+2.26%) |
Oct 24, 2003 | 7.776 | 7.861 | 7.756 | 7.832 | 81,286 | +0.06(+0.78%) |
Oct 23, 2003 | 7.820 | 7.853 | 7.728 | 7.772 | 35,298 | -0.29(-3.64%) |
Oct 22, 2003 | 8.005 | 8.074 | 8.005 | 8.066 | 24,112 | +0.02(+0.30%) |
Oct 21, 2003 | 7.965 | 8.046 | 7.953 | 8.042 | 51,704 | +0.14(+1.73%) |
Oct 20, 2003 | 7.865 | 7.881 | 7.865 | 7.905 | 114,595 | -0.02(-0.20%) |
Oct 17, 2003 | 7.917 | 7.985 | 7.917 | 7.921 | 37,287 | -0.23(-2.77%) |
Oct 16, 2003 | 8.074 | 8.146 | 8.054 | 8.146 | 25,355 | +0.03(+0.35%) |
Oct 15, 2003 | 8.166 | 8.186 | 8.098 | 8.118 | 24,609 | -0.03(-0.35%) |
Oct 14, 2003 | 8.050 | 8.203 | 8.034 | 8.146 | 36,292 | +0.04(+0.50%) |
Oct 13, 2003 | 8.018 | 8.158 | 8.070 | 8.106 | 25,106 | +0.09(+1.10%) |
Oct 10, 2003 | 8.106 | 8.106 | 8.034 | 8.018 | 41,513 | -0.25(-3.02%) |
Oct 09, 2003 | 8.054 | 8.054 | 8.054 | 8.267 | 68,856 | +0.26(+3.21%) |
Oct 08, 2003 | 8.009 | 8.046 | 7.965 | 8.009 | 14,417 | -0.00(-0.05%) |
Oct 07, 2003 | 7.965 | 8.046 | 7.965 | 8.013 | 24,112 | +0.04(+0.45%) |
Oct 06, 2003 | 7.969 | 8.086 | 7.957 | 7.977 | 445,954 | -0.10(-1.25%) |
Oct 03, 2003 | 8.066 | 8.134 | 8.046 | 8.078 | 169,283 | +0.24(+3.08%) |
Oct 02, 2003 | 7.869 | 7.869 | 7.764 | 7.836 | 80,540 | -0.17(-2.11%) |