Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.375 | 9.564 | 8.807 | 8.883 | 235,064 | -0.49(-5.25%) |
Dec 30, 2003 | 9.849 | 9.934 | 9.328 | 9.375 | 356,952 | -0.08(-0.80%) |
Dec 29, 2003 | 9.224 | 9.517 | 9.100 | 9.451 | 625,715 | +0.09(+1.01%) |
Dec 26, 2003 | 9.460 | 9.470 | 9.252 | 9.356 | 118,664 | -0.10(-1.10%) |
Dec 24, 2003 | 9.375 | 9.479 | 9.328 | 9.460 | 92,907 | +0.00(+0.00%) |
Dec 23, 2003 | 9.214 | 9.479 | 9.214 | 9.460 | 87,068 | +0.13(+1.42%) |
Dec 22, 2003 | 9.479 | 9.479 | 9.261 | 9.328 | 61,525 | +0.01(+0.10%) |
Dec 19, 2003 | 9.385 | 9.517 | 9.091 | 9.318 | 186,751 | -0.15(-1.60%) |
Dec 18, 2003 | 9.385 | 9.498 | 9.299 | 9.470 | 105,816 | +0.04(+0.40%) |
Dec 17, 2003 | 9.366 | 9.489 | 9.186 | 9.432 | 102,841 | +0.05(+0.50%) |
Dec 16, 2003 | 9.413 | 9.413 | 9.072 | 9.385 | 70,373 | -0.06(-0.60%) |
Dec 15, 2003 | 9.877 | 9.943 | 9.441 | 9.441 | 63,559 | -0.27(-2.83%) |
Dec 12, 2003 | 9.612 | 9.830 | 9.470 | 9.716 | 102,493 | +0.11(+1.18%) |
Dec 11, 2003 | 9.044 | 9.754 | 8.902 | 9.602 | 94,617 | +0.46(+5.08%) |
Dec 10, 2003 | 9.612 | 9.612 | 8.788 | 9.138 | 211,724 | -0.45(-4.64%) |
Dec 09, 2003 | 9.413 | 9.621 | 9.233 | 9.583 | 111,065 | +0.17(+1.81%) |
Dec 08, 2003 | 9.261 | 9.707 | 9.233 | 9.413 | 83,080 | +0.18(+1.95%) |
Dec 05, 2003 | 9.593 | 9.631 | 9.290 | 9.233 | 106,705 | -0.36(-3.75%) |
Dec 04, 2003 | 9.811 | 9.858 | 9.394 | 9.593 | 79,098 | -0.35(-3.52%) |
Dec 03, 2003 | 9.839 | 10.44 | 9.839 | 9.943 | 137,029 | +0.09(+0.86%) |
Dec 02, 2003 | 9.688 | 10.12 | 9.669 | 9.858 | 183,966 | +0.39(+4.10%) |
Dec 01, 2003 | 9.981 | 10.14 | 9.233 | 9.470 | 258,076 | -0.52(-5.21%) |
Nov 28, 2003 | 9.943 | 10.13 | 9.858 | 9.991 | 33,131 | +0.05(+0.48%) |
Nov 26, 2003 | 10.06 | 10.23 | 9.707 | 9.943 | 154,561 | -0.04(-0.38%) |
Nov 25, 2003 | 9.707 | 10.21 | 9.517 | 9.981 | 256,349 | +0.39(+4.05%) |
Nov 24, 2003 | 9.517 | 9.801 | 9.280 | 9.593 | 455,392 | +0.10(+1.10%) |
Nov 21, 2003 | 8.996 | 9.531 | 9.034 | 9.489 | 259,113 | +0.49(+5.47%) |
Nov 20, 2003 | 9.612 | 9.612 | 8.996 | 8.996 | 272,385 | -0.47(-5.00%) |
Nov 19, 2003 | 8.475 | 9.763 | 8.475 | 9.470 | 707,081 | +0.84(+9.77%) |
Nov 18, 2003 | 8.428 | 8.666 | 8.381 | 8.627 | 90,737 | +0.12(+1.45%) |
Nov 17, 2003 | 8.419 | 8.580 | 8.267 | 8.504 | 81,231 | +0.08(+0.90%) |
Nov 14, 2003 | 8.542 | 8.665 | 8.419 | 8.428 | 110,942 | -0.09(-1.11%) |
Nov 13, 2003 | 8.655 | 8.760 | 8.523 | 8.523 | 154,496 | -0.14(-1.64%) |
Nov 12, 2003 | 8.475 | 8.760 | 8.428 | 8.665 | 140,730 | +0.19(+2.23%) |
Nov 11, 2003 | 8.352 | 8.494 | 8.144 | 8.475 | 78,777 | +0.13(+1.59%) |
Nov 10, 2003 | 8.532 | 8.854 | 8.343 | 8.343 | 71,825 | -0.36(-4.13%) |
Nov 07, 2003 | 8.475 | 8.864 | 8.296 | 8.703 | 90,662 | -0.01(-0.11%) |
Nov 06, 2003 | 8.608 | 8.826 | 8.428 | 8.712 | 178,442 | +0.16(+1.88%) |
Nov 05, 2003 | 8.883 | 8.883 | 8.296 | 8.551 | 116,467 | -0.26(-2.90%) |
Nov 04, 2003 | 8.523 | 8.987 | 8.523 | 8.807 | 211,450 | +0.10(+1.19%) |
Nov 03, 2003 | 8.286 | 8.760 | 8.135 | 8.704 | 94,528 | +0.40(+4.80%) |
Oct 31, 2003 | 8.523 | 8.665 | 8.116 | 8.305 | 92,778 | -0.23(-2.66%) |
Oct 30, 2003 | 8.712 | 8.892 | 8.409 | 8.532 | 137,684 | -0.18(-2.07%) |
Oct 29, 2003 | 8.854 | 9.044 | 8.580 | 8.712 | 462,568 | -0.39(-4.27%) |
Oct 28, 2003 | 8.059 | 9.138 | 8.049 | 9.100 | 312,044 | +0.81(+9.83%) |
Oct 27, 2003 | 8.097 | 8.287 | 8.049 | 8.286 | 149,106 | +0.19(+2.34%) |
Oct 24, 2003 | 8.210 | 8.504 | 8.030 | 8.097 | 104,754 | -0.12(-1.50%) |
Oct 23, 2003 | 7.756 | 8.523 | 7.642 | 8.220 | 257,451 | +0.58(+7.56%) |
Oct 22, 2003 | 8.201 | 8.400 | 7.633 | 7.642 | 95,356 | -0.71(-8.50%) |
Oct 21, 2003 | 7.528 | 8.400 | 7.528 | 8.352 | 148,784 | +0.81(+10.80%) |
Oct 20, 2003 | 7.813 | 7.813 | 7.292 | 7.538 | 76,240 | -0.32(-4.10%) |
Oct 17, 2003 | 8.239 | 8.239 | 7.841 | 7.860 | 58,743 | -0.31(-3.82%) |
Oct 16, 2003 | 7.860 | 8.172 | 7.831 | 8.172 | 110,736 | +0.31(+3.98%) |
Oct 15, 2003 | 8.040 | 8.040 | 7.756 | 7.860 | 122,114 | -0.18(-2.24%) |
Oct 14, 2003 | 7.860 | 8.049 | 7.813 | 8.040 | 63,692 | +0.08(+0.95%) |
Oct 13, 2003 | 7.775 | 8.054 | 7.623 | 7.964 | 61,209 | +0.20(+2.56%) |
Oct 10, 2003 | 8.049 | 8.049 | 7.727 | 7.765 | 87,098 | -0.28(-3.53%) |
Oct 09, 2003 | 7.330 | 8.049 | 7.178 | 8.049 | 215,480 | +0.84(+11.70%) |
Oct 08, 2003 | 7.614 | 7.614 | 7.178 | 7.206 | 119,115 | -0.41(-5.35%) |
Oct 07, 2003 | 7.386 | 7.737 | 7.349 | 7.614 | 275,604 | +0.08(+1.01%) |
Oct 06, 2003 | 6.894 | 7.547 | 6.818 | 7.538 | 148,396 | +0.57(+8.15%) |
Oct 03, 2003 | 7.121 | 7.131 | 6.818 | 6.970 | 105,291 | +0.10(+1.52%) |
Oct 02, 2003 | 6.629 | 6.922 | 6.619 | 6.866 | 171,000 | +0.24(+3.57%) |