Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.641 | 8.732 | 8.618 | 8.732 | 14,304 | +0.10(+1.15%) |
Dec 30, 2003 | 8.557 | 8.763 | 8.550 | 8.633 | 35,358 | +0.04(+0.44%) |
Dec 29, 2003 | 8.420 | 8.619 | 8.420 | 8.595 | 9,842 | -0.05(-0.62%) |
Dec 26, 2003 | 8.572 | 8.649 | 8.405 | 8.649 | 1,443 | -0.05(-0.61%) |
Dec 24, 2003 | 8.588 | 8.725 | 8.588 | 8.702 | 4,724 | +0.05(+0.53%) |
Dec 23, 2003 | 8.534 | 8.679 | 8.534 | 8.656 | 7,086 | -0.05(-0.53%) |
Dec 22, 2003 | 8.915 | 8.915 | 8.588 | 8.702 | 13,977 | -0.06(-0.70%) |
Dec 19, 2003 | 8.694 | 8.915 | 8.633 | 8.763 | 18,504 | -0.15(-1.71%) |
Dec 18, 2003 | 8.892 | 9.022 | 8.870 | 8.915 | 9,547 | +0.03(+0.34%) |
Dec 17, 2003 | 8.580 | 8.885 | 8.580 | 8.885 | 11,417 | +0.34(+3.92%) |
Dec 16, 2003 | 8.382 | 8.565 | 8.382 | 8.550 | 180,354 | +0.02(+0.27%) |
Dec 15, 2003 | 8.542 | 8.702 | 8.489 | 8.527 | 11,871 | -0.09(-1.06%) |
Dec 12, 2003 | 8.611 | 8.748 | 8.428 | 8.618 | 35,373 | -0.08(-0.88%) |
Dec 11, 2003 | 8.649 | 8.763 | 8.580 | 8.694 | 15,354 | -0.02(-0.26%) |
Dec 10, 2003 | 8.862 | 8.862 | 8.717 | 8.717 | 25,722 | -0.32(-3.54%) |
Dec 09, 2003 | 9.107 | 9.129 | 8.900 | 9.037 | 12,861 | -0.19(-2.06%) |
Dec 08, 2003 | 8.953 | 9.258 | 8.915 | 9.228 | 9,186 | +0.24(+2.63%) |
Dec 05, 2003 | 9.395 | 9.411 | 9.106 | 8.992 | 142,652 | -0.40(-4.30%) |
Dec 04, 2003 | 9.639 | 9.639 | 9.289 | 9.395 | 45,685 | -0.14(-1.44%) |
Dec 03, 2003 | 9.342 | 9.540 | 9.342 | 9.533 | 111,058 | +0.21(+2.21%) |
Dec 02, 2003 | 9.563 | 9.563 | 9.251 | 9.327 | 12,564 | -0.05(-0.49%) |
Dec 01, 2003 | 9.738 | 9.738 | 9.243 | 9.373 | 34,698 | -0.36(-3.68%) |
Nov 28, 2003 | 9.357 | 9.731 | 9.357 | 9.731 | 10,105 | +0.58(+6.33%) |
Nov 26, 2003 | 9.144 | 9.167 | 9.121 | 9.152 | 16,929 | +0.16(+1.78%) |
Nov 25, 2003 | 8.992 | 9.007 | 8.755 | 8.992 | 20,870 | +0.16(+1.81%) |
Nov 24, 2003 | 9.144 | 9.144 | 8.763 | 8.832 | 41,548 | -0.02(-0.26%) |
Nov 21, 2003 | 8.797 | 8.854 | 8.786 | 8.854 | 13,385 | +0.06(+0.65%) |
Nov 20, 2003 | 8.009 | 8.877 | 8.009 | 8.797 | 66,142 | +0.07(+0.83%) |
Nov 19, 2003 | 8.915 | 8.999 | 8.382 | 8.725 | 132,697 | -0.29(-3.21%) |
Nov 18, 2003 | 8.953 | 9.045 | 8.953 | 9.014 | 7,480 | -0.02(-0.17%) |
Nov 17, 2003 | 9.083 | 9.144 | 8.969 | 9.030 | 37,205 | -0.05(-0.50%) |
Nov 14, 2003 | 9.052 | 9.098 | 9.007 | 9.075 | 12,939 | +0.02(+0.25%) |
Nov 13, 2003 | 9.045 | 9.075 | 9.045 | 9.052 | 35,039 | +0.02(+0.25%) |
Nov 12, 2003 | 8.976 | 9.083 | 8.976 | 9.030 | 29,422 | +0.08(+0.85%) |
Nov 11, 2003 | 8.984 | 9.007 | 8.953 | 8.953 | 7,946 | +0.03(+0.33%) |
Nov 10, 2003 | 9.045 | 9.068 | 8.900 | 8.924 | 9,231 | -0.04(-0.50%) |
Nov 07, 2003 | 8.953 | 9.014 | 8.877 | 8.969 | 43,290 | +0.21(+2.35%) |
Nov 06, 2003 | 8.755 | 8.839 | 8.755 | 8.763 | 14,829 | -0.13(-1.46%) |
Nov 05, 2003 | 8.641 | 8.892 | 8.641 | 8.892 | 29,147 | +0.12(+1.39%) |
Nov 04, 2003 | 8.763 | 8.771 | 8.710 | 8.771 | 14,960 | +0.04(+0.44%) |
Nov 03, 2003 | 8.496 | 8.732 | 8.496 | 8.732 | 918 | +0.14(+1.60%) |
Oct 31, 2003 | 8.565 | 8.664 | 8.534 | 8.595 | 11,679 | -0.11(-1.23%) |
Oct 30, 2003 | 8.694 | 8.702 | 8.694 | 8.702 | 2,755 | +0.05(+0.53%) |
Oct 29, 2003 | 8.649 | 8.656 | 8.633 | 8.656 | 7,217 | +0.01(+0.09%) |
Oct 28, 2003 | 8.740 | 8.763 | 8.633 | 8.649 | 4,330 | +0.02(+0.27%) |
Oct 27, 2003 | 8.611 | 8.633 | 8.527 | 8.626 | 62,074 | +0.17(+1.98%) |
Oct 24, 2003 | 8.534 | 8.534 | 8.451 | 8.458 | 19,422 | -0.06(-0.75%) |
Oct 23, 2003 | 8.443 | 8.522 | 8.443 | 8.522 | 1,312 | +0.05(+0.58%) |
Oct 22, 2003 | 8.527 | 8.603 | 8.473 | 8.473 | 50,000 | -0.10(-1.16%) |
Oct 21, 2003 | 8.481 | 8.580 | 8.481 | 8.572 | 2,493 | +0.13(+1.53%) |
Oct 20, 2003 | 8.382 | 8.443 | 8.359 | 8.443 | 3,805 | -0.08(-0.89%) |
Oct 17, 2003 | 8.435 | 8.542 | 8.405 | 8.518 | 10,761 | +0.10(+1.17%) |
Oct 16, 2003 | 8.420 | 8.420 | 8.420 | 8.420 | 1,049 | -0.05(-0.54%) |
Oct 15, 2003 | 8.344 | 8.466 | 8.313 | 8.466 | 11,154 | +0.02(+0.19%) |
Oct 14, 2003 | 8.420 | 8.450 | 8.374 | 8.450 | 853 | -0.16(-1.87%) |
Oct 13, 2003 | 8.611 | 8.710 | 7.879 | 8.611 | 13,517 | +0.25(+3.01%) |
Oct 10, 2003 | 8.261 | 8.443 | 8.222 | 8.359 | 19,094 | +0.19(+2.33%) |
Oct 09, 2003 | 7.887 | 8.489 | 7.849 | 8.169 | 69,685 | +0.29(+3.68%) |
Oct 08, 2003 | 7.849 | 7.894 | 7.746 | 7.879 | 21,784 | +0.11(+1.47%) |
Oct 07, 2003 | 7.643 | 7.765 | 7.643 | 7.765 | 163,912 | +0.13(+1.70%) |
Oct 06, 2003 | 7.620 | 7.673 | 7.620 | 7.635 | 26,771 | -0.03(-0.40%) |
Oct 03, 2003 | 7.590 | 7.666 | 7.590 | 7.666 | 37,795 | +0.04(+0.50%) |
Oct 02, 2003 | 7.545 | 7.628 | 7.544 | 7.628 | 20,997 | +0.01(+0.10%) |