Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.292 | 9.298 | 9.021 | 9.021 | 789,683 | -0.27(-2.91%) |
Dec 30, 2003 | 9.168 | 9.292 | 9.162 | 9.292 | 440,593 | +0.11(+1.22%) |
Dec 29, 2003 | 8.992 | 9.180 | 8.992 | 9.180 | 544,913 | +0.19(+2.09%) |
Dec 26, 2003 | 8.939 | 9.015 | 8.933 | 8.992 | 129,542 | +0.06(+0.66%) |
Dec 24, 2003 | 8.992 | 9.004 | 8.851 | 8.933 | 202,665 | -0.11(-1.17%) |
Dec 23, 2003 | 8.857 | 9.039 | 8.827 | 9.039 | 591,130 | +0.15(+1.65%) |
Dec 22, 2003 | 8.780 | 8.915 | 8.774 | 8.892 | 432,157 | +0.06(+0.67%) |
Dec 19, 2003 | 8.704 | 8.842 | 8.692 | 8.833 | 552,838 | +0.04(+0.47%) |
Dec 18, 2003 | 8.780 | 8.821 | 8.680 | 8.792 | 313,921 | -0.01(-0.13%) |
Dec 17, 2003 | 8.827 | 8.880 | 8.674 | 8.804 | 373,266 | -0.11(-1.19%) |
Dec 16, 2003 | 8.704 | 8.909 | 8.680 | 8.909 | 472,466 | +0.24(+2.78%) |
Dec 15, 2003 | 9.021 | 9.021 | 8.627 | 8.668 | 515,776 | -0.12(-1.40%) |
Dec 12, 2003 | 8.898 | 8.898 | 8.698 | 8.792 | 350,729 | -0.08(-0.93%) |
Dec 11, 2003 | 8.680 | 8.909 | 8.674 | 8.874 | 437,012 | +0.20(+2.31%) |
Dec 10, 2003 | 8.674 | 8.774 | 8.645 | 8.674 | 398,854 | +0.00(+0.00%) |
Dec 09, 2003 | 8.757 | 8.821 | 8.651 | 8.674 | 681,612 | -0.07(-0.81%) |
Dec 08, 2003 | 8.680 | 8.851 | 8.674 | 8.745 | 384,411 | -0.01(-0.07%) |
Dec 05, 2003 | 8.762 | 8.780 | 8.680 | 8.751 | 352,301 | -0.01(-0.13%) |
Dec 04, 2003 | 8.710 | 8.809 | 8.674 | 8.762 | 584,275 | +0.04(+0.40%) |
Dec 03, 2003 | 8.792 | 8.839 | 8.662 | 8.727 | 434,378 | -0.02(-0.20%) |
Dec 02, 2003 | 8.851 | 8.904 | 8.727 | 8.745 | 601,533 | -0.08(-0.87%) |
Dec 01, 2003 | 8.909 | 8.951 | 8.786 | 8.821 | 466,117 | -0.01(-0.13%) |
Nov 28, 2003 | 8.874 | 8.921 | 8.833 | 8.833 | 217,576 | +0.01(+0.13%) |
Nov 26, 2003 | 8.880 | 8.904 | 8.792 | 8.821 | 360,870 | -0.05(-0.53%) |
Nov 25, 2003 | 8.880 | 8.880 | 8.821 | 8.868 | 319,570 | +0.00(+0.00%) |
Nov 24, 2003 | 8.821 | 8.909 | 8.762 | 8.868 | 365,682 | +0.08(+0.87%) |
Nov 21, 2003 | 8.851 | 8.815 | 8.733 | 8.792 | 468,389 | -0.06(-0.66%) |
Nov 20, 2003 | 8.938 | 8.939 | 8.680 | 8.851 | 601,033 | -0.08(-0.86%) |
Nov 19, 2003 | 8.762 | 8.945 | 8.680 | 8.927 | 484,558 | +0.24(+2.71%) |
Nov 18, 2003 | 8.921 | 8.945 | 8.645 | 8.692 | 443,127 | -0.14(-1.53%) |
Nov 17, 2003 | 8.733 | 8.827 | 8.545 | 8.827 | 310,306 | +0.06(+0.74%) |
Nov 14, 2003 | 8.839 | 8.921 | 8.762 | 8.762 | 282,782 | -0.04(-0.47%) |
Nov 13, 2003 | 8.851 | 8.909 | 8.762 | 8.804 | 252,559 | -0.09(-1.06%) |
Nov 12, 2003 | 8.904 | 8.957 | 8.762 | 8.898 | 259,968 | +0.14(+1.54%) |
Nov 11, 2003 | 8.868 | 8.868 | 8.733 | 8.762 | 134,140 | -0.03(-0.33%) |
Nov 10, 2003 | 8.915 | 8.974 | 8.792 | 8.792 | 366,663 | -0.09(-1.06%) |
Nov 07, 2003 | 9.062 | 9.086 | 8.833 | 8.886 | 290,235 | -0.14(-1.50%) |
Nov 06, 2003 | 8.998 | 9.062 | 8.851 | 9.021 | 388,196 | +0.06(+0.72%) |
Nov 05, 2003 | 9.062 | 9.133 | 8.874 | 8.957 | 350,888 | +0.03(+0.33%) |
Nov 04, 2003 | 8.974 | 9.086 | 8.821 | 8.927 | 367,507 | +0.01(+0.07%) |
Nov 03, 2003 | 8.821 | 8.986 | 8.768 | 8.921 | 496,318 | +0.15(+1.74%) |
Oct 31, 2003 | 8.733 | 8.833 | 8.715 | 8.768 | 321,302 | -0.04(-0.40%) |
Oct 30, 2003 | 9.068 | 9.121 | 8.857 | 8.804 | 756,062 | -0.26(-2.92%) |
Oct 29, 2003 | 8.792 | 9.074 | 8.774 | 9.068 | 395,513 | +0.19(+2.12%) |
Oct 28, 2003 | 8.710 | 8.880 | 8.704 | 8.880 | 456,321 | +0.14(+1.62%) |
Oct 27, 2003 | 8.721 | 8.951 | 8.704 | 8.739 | 521,694 | +0.05(+0.61%) |
Oct 24, 2003 | 8.662 | 8.710 | 8.410 | 8.686 | 486,495 | +0.08(+0.96%) |
Oct 23, 2003 | 8.410 | 8.721 | 8.410 | 8.604 | 1,057,842 | +0.08(+0.90%) |
Oct 22, 2003 | 8.468 | 8.557 | 8.374 | 8.527 | 1,087,430 | +0.05(+0.62%) |
Oct 21, 2003 | 8.527 | 8.586 | 8.439 | 8.474 | 1,213,364 | -0.06(-0.69%) |
Oct 20, 2003 | 8.615 | 8.698 | 8.521 | 8.533 | 1,006,725 | -0.05(-0.62%) |
Oct 17, 2003 | 8.745 | 8.768 | 8.562 | 8.586 | 889,737 | -0.20(-2.28%) |
Oct 16, 2003 | 8.880 | 8.886 | 8.733 | 8.786 | 467,350 | -0.09(-1.06%) |
Oct 15, 2003 | 8.968 | 8.968 | 8.880 | 8.880 | 277,052 | -0.06(-0.66%) |
Oct 14, 2003 | 8.968 | 8.968 | 8.909 | 8.939 | 593,315 | -0.03(-0.33%) |
Oct 13, 2003 | 8.968 | 9.009 | 8.898 | 8.968 | 375,060 | +0.00(+0.00%) |
Oct 10, 2003 | 8.945 | 8.998 | 8.815 | 8.968 | 219,365 | +0.02(+0.26%) |
Oct 09, 2003 | 8.951 | 9.045 | 8.862 | 8.945 | 725,167 | -0.08(-0.91%) |
Oct 08, 2003 | 9.109 | 9.192 | 8.898 | 9.027 | 387,553 | -0.06(-0.71%) |
Oct 07, 2003 | 8.998 | 9.104 | 8.904 | 9.092 | 417,804 | +0.12(+1.31%) |
Oct 06, 2003 | 8.857 | 9.051 | 8.762 | 8.974 | 779,982 | +0.12(+1.40%) |
Oct 03, 2003 | 8.751 | 8.968 | 8.751 | 8.851 | 537,306 | +0.01(+0.13%) |
Oct 02, 2003 | 9.004 | 9.004 | 8.804 | 8.839 | 433,548 | -0.16(-1.76%) |