Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.177 | 9.272 | 9.177 | 9.197 | 62,710 | -0.01(-0.13%) |
Dec 30, 2003 | 9.158 | 9.252 | 9.130 | 9.209 | 62,202 | +0.12(+1.30%) |
Dec 29, 2003 | 9.209 | 9.095 | 9.008 | 9.091 | 303,140 | -0.12(-1.28%) |
Dec 26, 2003 | 9.126 | 9.209 | 9.126 | 9.209 | 13,709 | +0.00(+0.04%) |
Dec 24, 2003 | 9.099 | 9.217 | 9.028 | 9.205 | 47,222 | +0.26(+2.95%) |
Dec 23, 2003 | 9.024 | 9.043 | 8.941 | 8.941 | 33,766 | -0.20(-2.20%) |
Dec 22, 2003 | 9.059 | 9.142 | 9.059 | 9.142 | 91,145 | +0.08(+0.91%) |
Dec 19, 2003 | 9.193 | 9.217 | 9.059 | 9.059 | 290,192 | -0.15(-1.63%) |
Dec 18, 2003 | 9.158 | 9.181 | 9.158 | 9.209 | 63,217 | +0.03(+0.34%) |
Dec 17, 2003 | 9.106 | 9.244 | 9.106 | 9.177 | 43,668 | +0.02(+0.22%) |
Dec 16, 2003 | 9.075 | 9.158 | 9.075 | 9.158 | 84,290 | +0.23(+2.60%) |
Dec 15, 2003 | 8.945 | 8.945 | 8.862 | 8.925 | 45,445 | +0.02(+0.27%) |
Dec 12, 2003 | 8.902 | 8.902 | 8.665 | 8.902 | 83,782 | -0.19(-2.12%) |
Dec 11, 2003 | 8.862 | 9.099 | 8.862 | 9.095 | 42,906 | +0.24(+2.76%) |
Dec 10, 2003 | 8.862 | 8.961 | 8.783 | 8.850 | 78,704 | -0.04(-0.49%) |
Dec 09, 2003 | 8.976 | 9.000 | 8.894 | 8.894 | 371,944 | -0.02(-0.26%) |
Dec 08, 2003 | 8.709 | 8.941 | 8.626 | 8.917 | 66,518 | +0.06(+0.62%) |
Dec 05, 2003 | 8.756 | 8.835 | 8.756 | 8.862 | 49,254 | +0.00(+0.04%) |
Dec 04, 2003 | 8.929 | 8.929 | 8.780 | 8.858 | 248,809 | -0.02(-0.18%) |
Dec 03, 2003 | 8.894 | 9.004 | 8.835 | 8.874 | 67,787 | +0.14(+1.62%) |
Dec 02, 2003 | 8.527 | 8.846 | 8.646 | 8.732 | 49,254 | +0.20(+2.40%) |
Dec 01, 2003 | 8.516 | 8.516 | 8.480 | 8.527 | 306,949 | +0.16(+1.93%) |
Nov 28, 2003 | 8.429 | 8.429 | 8.358 | 8.366 | 26,911 | -0.07(-0.84%) |
Nov 26, 2003 | 8.496 | 8.516 | 8.397 | 8.437 | 107,901 | -0.04(-0.42%) |
Nov 25, 2003 | 8.472 | 8.508 | 8.374 | 8.472 | 94,445 | -0.06(-0.69%) |
Nov 24, 2003 | 8.358 | 8.531 | 8.319 | 8.531 | 123,896 | +0.16(+1.88%) |
Nov 21, 2003 | 8.212 | 8.413 | 8.212 | 8.374 | 90,129 | +0.30(+3.66%) |
Nov 20, 2003 | 8.043 | 8.137 | 8.043 | 8.078 | 55,855 | -0.04(-0.44%) |
Nov 19, 2003 | 8.078 | 8.141 | 8.039 | 8.114 | 65,756 | +0.07(+0.88%) |
Nov 18, 2003 | 7.909 | 8.106 | 7.909 | 8.043 | 160,710 | +0.17(+2.20%) |
Nov 17, 2003 | 7.933 | 7.996 | 7.858 | 7.870 | 130,243 | -0.21(-2.58%) |
Nov 14, 2003 | 8.074 | 8.106 | 7.980 | 8.078 | 70,326 | +0.26(+3.32%) |
Nov 13, 2003 | 7.736 | 7.838 | 7.700 | 7.818 | 132,782 | +0.09(+1.12%) |
Nov 12, 2003 | 7.590 | 7.751 | 7.590 | 7.732 | 136,083 | +0.20(+2.72%) |
Nov 11, 2003 | 7.562 | 7.622 | 7.523 | 7.527 | 57,886 | -0.03(-0.42%) |
Nov 10, 2003 | 7.582 | 7.657 | 7.543 | 7.558 | 63,725 | -0.02(-0.31%) |
Nov 07, 2003 | 7.531 | 7.590 | 7.531 | 7.582 | 66,010 | +0.05(+0.63%) |
Nov 06, 2003 | 7.551 | 7.570 | 7.511 | 7.535 | 103,839 | -0.03(-0.36%) |
Nov 05, 2003 | 7.685 | 7.566 | 7.460 | 7.562 | 217,327 | -0.07(-0.98%) |
Nov 04, 2003 | 7.685 | 7.720 | 7.637 | 7.637 | 68,295 | +0.07(+0.99%) |
Nov 03, 2003 | 7.468 | 7.562 | 7.444 | 7.562 | 107,647 | +0.08(+1.05%) |
Oct 31, 2003 | 7.543 | 7.543 | 7.484 | 7.484 | 14,471 | +0.01(+0.11%) |
Oct 30, 2003 | 7.499 | 7.531 | 7.460 | 7.476 | 86,829 | -0.01(-0.16%) |
Oct 29, 2003 | 7.464 | 7.590 | 7.464 | 7.488 | 84,798 | -0.32(-4.14%) |
Oct 28, 2003 | 7.661 | 7.811 | 7.661 | 7.811 | 424,498 | -0.03(-0.40%) |
Oct 27, 2003 | 7.700 | 7.846 | 7.700 | 7.842 | 38,336 | +0.17(+2.26%) |
Oct 24, 2003 | 7.614 | 7.696 | 7.594 | 7.669 | 83,020 | +0.06(+0.78%) |
Oct 23, 2003 | 7.657 | 7.688 | 7.566 | 7.610 | 36,051 | -0.29(-3.64%) |
Oct 22, 2003 | 7.838 | 7.905 | 7.838 | 7.897 | 24,627 | +0.02(+0.30%) |
Oct 21, 2003 | 7.799 | 7.878 | 7.787 | 7.874 | 52,808 | +0.13(+1.73%) |
Oct 20, 2003 | 7.700 | 7.716 | 7.700 | 7.740 | 117,041 | -0.02(-0.20%) |
Oct 17, 2003 | 7.751 | 7.818 | 7.751 | 7.755 | 38,083 | -0.22(-2.77%) |
Oct 16, 2003 | 7.905 | 7.976 | 7.885 | 7.976 | 25,896 | +0.03(+0.35%) |
Oct 15, 2003 | 7.996 | 8.015 | 7.929 | 7.948 | 25,134 | -0.03(-0.35%) |
Oct 14, 2003 | 7.881 | 8.031 | 7.866 | 7.976 | 37,067 | +0.04(+0.50%) |
Oct 13, 2003 | 7.850 | 7.988 | 7.901 | 7.937 | 25,642 | +0.09(+1.10%) |
Oct 10, 2003 | 7.937 | 7.937 | 7.866 | 7.850 | 42,399 | -0.24(-3.02%) |
Oct 09, 2003 | 7.885 | 7.885 | 7.885 | 8.094 | 70,326 | +0.25(+3.21%) |
Oct 08, 2003 | 7.842 | 7.878 | 7.799 | 7.842 | 14,725 | -0.00(-0.05%) |
Oct 07, 2003 | 7.799 | 7.878 | 7.799 | 7.846 | 24,627 | +0.04(+0.45%) |
Oct 06, 2003 | 7.803 | 7.917 | 7.791 | 7.811 | 455,472 | -0.10(-1.25%) |
Oct 03, 2003 | 7.897 | 7.964 | 7.878 | 7.909 | 172,896 | +0.24(+3.08%) |
Oct 02, 2003 | 7.704 | 7.704 | 7.602 | 7.673 | 82,259 | -0.17(-2.11%) |