Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.565 | 8.867 | 8.565 | 8.755 | 244,457 | +0.14(+1.63%) |
Dec 30, 2003 | 8.663 | 8.776 | 8.614 | 8.614 | 94,284 | -0.10(-1.13%) |
Dec 29, 2003 | 8.530 | 8.832 | 8.565 | 8.713 | 130,263 | +0.18(+2.14%) |
Dec 26, 2003 | 8.495 | 8.670 | 8.495 | 8.530 | 59,301 | -0.02(-0.25%) |
Dec 24, 2003 | 8.509 | 8.635 | 8.509 | 8.551 | 50,768 | +0.05(+0.58%) |
Dec 23, 2003 | 8.698 | 8.713 | 8.466 | 8.502 | 195,253 | -0.18(-2.03%) |
Dec 22, 2003 | 8.684 | 8.783 | 8.509 | 8.677 | 165,389 | -0.05(-0.56%) |
Dec 19, 2003 | 8.818 | 8.818 | 8.635 | 8.727 | 137,089 | -0.10(-1.12%) |
Dec 18, 2003 | 8.649 | 8.825 | 8.649 | 8.825 | 219,571 | +0.15(+1.70%) |
Dec 17, 2003 | 8.516 | 8.691 | 8.473 | 8.677 | 76,366 | +0.10(+1.15%) |
Dec 16, 2003 | 8.621 | 8.663 | 8.480 | 8.579 | 109,927 | +0.00(+0.00%) |
Dec 15, 2003 | 8.734 | 8.776 | 8.537 | 8.579 | 151,737 | -0.16(-1.85%) |
Dec 12, 2003 | 8.635 | 8.748 | 8.565 | 8.741 | 116,042 | +0.08(+0.97%) |
Dec 11, 2003 | 8.438 | 8.705 | 8.417 | 8.656 | 158,279 | +0.22(+2.58%) |
Dec 10, 2003 | 8.410 | 8.438 | 8.389 | 8.438 | 93,858 | +0.04(+0.42%) |
Dec 09, 2003 | 8.403 | 8.417 | 8.368 | 8.403 | 307,741 | -0.03(-0.33%) |
Dec 08, 2003 | 8.438 | 8.509 | 8.347 | 8.431 | 170,224 | +0.02(+0.25%) |
Dec 05, 2003 | 8.649 | 8.649 | 8.284 | 8.410 | 89,307 | -0.20(-2.37%) |
Dec 04, 2003 | 8.417 | 8.670 | 8.396 | 8.614 | 101,253 | +0.19(+2.25%) |
Dec 03, 2003 | 8.495 | 8.530 | 8.375 | 8.424 | 171,220 | -0.08(-0.99%) |
Dec 02, 2003 | 8.537 | 8.600 | 8.495 | 8.509 | 205,208 | -0.03(-0.33%) |
Dec 01, 2003 | 8.495 | 8.586 | 8.459 | 8.537 | 217,864 | +0.11(+1.34%) |
Nov 28, 2003 | 8.438 | 8.445 | 8.410 | 8.424 | 48,493 | +0.00(+0.00%) |
Nov 26, 2003 | 8.445 | 8.452 | 8.382 | 8.424 | 158,705 | -0.05(-0.58%) |
Nov 25, 2003 | 8.438 | 8.480 | 8.417 | 8.473 | 261,523 | +0.00(+0.00%) |
Nov 24, 2003 | 8.495 | 8.523 | 8.424 | 8.473 | 336,894 | +0.01(+0.17%) |
Nov 21, 2003 | 8.438 | 8.459 | 8.347 | 8.459 | 270,055 | +0.04(+0.50%) |
Nov 20, 2003 | 8.628 | 8.649 | 8.375 | 8.417 | 149,035 | -0.21(-2.44%) |
Nov 19, 2003 | 8.720 | 8.755 | 8.516 | 8.628 | 99,830 | -0.10(-1.13%) |
Nov 18, 2003 | 8.776 | 8.909 | 8.727 | 8.727 | 126,850 | -0.01(-0.08%) |
Nov 17, 2003 | 8.684 | 8.755 | 8.684 | 8.734 | 128,415 | -0.09(-1.04%) |
Nov 14, 2003 | 8.804 | 8.888 | 8.804 | 8.825 | 187,858 | +0.09(+1.05%) |
Nov 13, 2003 | 8.832 | 8.874 | 8.698 | 8.734 | 86,463 | -0.11(-1.19%) |
Nov 12, 2003 | 8.720 | 8.839 | 8.663 | 8.839 | 143,915 | +0.15(+1.70%) |
Nov 11, 2003 | 8.811 | 8.846 | 8.649 | 8.691 | 102,390 | -0.13(-1.44%) |
Nov 10, 2003 | 9.001 | 9.001 | 8.846 | 8.818 | 189,422 | -0.12(-1.34%) |
Nov 07, 2003 | 9.071 | 9.092 | 8.930 | 8.938 | 147,186 | -0.01(-0.16%) |
Nov 06, 2003 | 8.916 | 9.015 | 8.832 | 8.952 | 137,232 | +0.02(+0.24%) |
Nov 05, 2003 | 8.930 | 9.043 | 8.930 | 8.930 | 85,894 | +0.01(+0.16%) |
Nov 04, 2003 | 8.930 | 9.001 | 8.930 | 8.916 | 221,539 | +0.05(+0.56%) |
Nov 03, 2003 | 8.825 | 8.874 | 8.762 | 8.867 | 203,124 | -0.10(-1.10%) |
Oct 31, 2003 | 8.818 | 8.966 | 8.762 | 8.966 | 115,189 | +0.23(+2.57%) |
Oct 30, 2003 | 8.755 | 8.804 | 8.727 | 8.741 | 183,165 | +0.02(+0.24%) |
Oct 29, 2003 | 8.579 | 8.748 | 8.551 | 8.720 | 123,579 | +0.09(+1.06%) |
Oct 28, 2003 | 8.389 | 8.628 | 8.389 | 8.628 | 153,586 | +0.11(+1.24%) |
Oct 27, 2003 | 8.614 | 8.670 | 8.410 | 8.523 | 245,595 | -0.09(-1.06%) |
Oct 24, 2003 | 8.628 | 8.663 | 8.424 | 8.614 | 227,108 | -0.05(-0.57%) |
Oct 23, 2003 | 8.895 | 8.895 | 8.544 | 8.663 | 338,600 | -0.20(-2.22%) |
Oct 22, 2003 | 9.156 | 9.156 | 8.853 | 8.860 | 260,243 | -0.33(-3.60%) |
Oct 21, 2003 | 9.106 | 9.345 | 9.106 | 9.191 | 242,893 | -0.04(-0.46%) |
Oct 20, 2003 | 9.092 | 9.324 | 9.085 | 9.233 | 368,322 | +0.16(+1.78%) |
Oct 17, 2003 | 9.113 | 9.113 | 8.895 | 9.071 | 144,484 | +0.00(+0.00%) |
Oct 16, 2003 | 9.022 | 9.099 | 8.966 | 9.071 | 72,811 | +0.11(+1.18%) |
Oct 15, 2003 | 8.952 | 9.057 | 8.825 | 8.966 | 186,009 | +0.04(+0.39%) |
Oct 14, 2003 | 8.874 | 8.945 | 8.727 | 8.930 | 109,785 | -0.03(-0.31%) |
Oct 13, 2003 | 8.790 | 8.987 | 8.769 | 8.959 | 142,920 | +0.17(+1.92%) |
Oct 10, 2003 | 8.881 | 8.881 | 8.734 | 8.790 | 159,558 | -0.11(-1.19%) |
Oct 09, 2003 | 8.790 | 8.895 | 8.762 | 8.895 | 176,766 | +0.19(+2.18%) |
Oct 08, 2003 | 8.649 | 8.748 | 8.642 | 8.705 | 164,962 | +0.04(+0.41%) |
Oct 07, 2003 | 8.523 | 8.523 | 8.523 | 8.670 | 148,608 | +0.08(+0.90%) |
Oct 06, 2003 | 8.649 | 8.691 | 8.544 | 8.593 | 88,738 | -0.05(-0.57%) |
Oct 03, 2003 | 8.607 | 8.762 | 8.586 | 8.642 | 141,782 | +0.14(+1.65%) |
Oct 02, 2003 | 8.368 | 8.523 | 8.368 | 8.502 | 176,766 | +0.06(+0.75%) |