Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.883 | 8.883 | 8.228 | 8.237 | 44,765 | -0.59(-6.73%) |
Dec 30, 2003 | 8.665 | 8.874 | 8.560 | 8.830 | 24,844 | +0.18(+2.12%) |
Dec 29, 2003 | 8.595 | 8.822 | 8.472 | 8.647 | 52,321 | +0.05(+0.61%) |
Dec 26, 2003 | 8.385 | 8.656 | 8.385 | 8.595 | 13,395 | +0.24(+2.93%) |
Dec 24, 2003 | 8.734 | 8.734 | 8.315 | 8.350 | 17,631 | -0.43(-4.88%) |
Dec 23, 2003 | 8.647 | 8.778 | 8.385 | 8.778 | 44,193 | +0.13(+1.52%) |
Dec 22, 2003 | 8.638 | 8.691 | 8.560 | 8.647 | 26,447 | -0.04(-0.50%) |
Dec 19, 2003 | 8.691 | 8.691 | 8.411 | 8.691 | 34,575 | +0.00(+0.00%) |
Dec 18, 2003 | 8.560 | 8.691 | 8.516 | 8.691 | 27,477 | +0.11(+1.32%) |
Dec 17, 2003 | 8.691 | 8.691 | 8.298 | 8.577 | 30,454 | -0.21(-2.39%) |
Dec 16, 2003 | 8.306 | 8.787 | 8.210 | 8.787 | 40,185 | +0.49(+5.89%) |
Dec 15, 2003 | 8.874 | 8.874 | 8.298 | 8.298 | 37,094 | -0.58(-6.50%) |
Dec 12, 2003 | 8.822 | 8.909 | 8.560 | 8.874 | 34,919 | +0.05(+0.59%) |
Dec 11, 2003 | 8.062 | 8.909 | 8.062 | 8.822 | 49,803 | +0.77(+9.54%) |
Dec 10, 2003 | 8.568 | 8.516 | 8.053 | 8.053 | 26,332 | -0.52(-6.01%) |
Dec 09, 2003 | 8.726 | 8.726 | 8.455 | 8.568 | 31,828 | -0.15(-1.70%) |
Dec 08, 2003 | 8.507 | 8.717 | 8.298 | 8.717 | 34,804 | +0.29(+3.42%) |
Dec 05, 2003 | 8.507 | 8.516 | 8.306 | 8.429 | 24,844 | +0.18(+2.22%) |
Dec 04, 2003 | 8.298 | 8.298 | 7.948 | 8.245 | 34,919 | +0.03(+0.43%) |
Dec 03, 2003 | 8.708 | 8.769 | 8.210 | 8.210 | 36,865 | -0.60(-6.84%) |
Dec 02, 2003 | 8.865 | 9.040 | 8.734 | 8.813 | 45,109 | -0.23(-2.51%) |
Dec 01, 2003 | 8.734 | 9.084 | 8.734 | 9.040 | 26,790 | +0.39(+4.55%) |
Nov 28, 2003 | 8.647 | 8.734 | 8.630 | 8.647 | 17,516 | +0.00(+0.00%) |
Nov 26, 2003 | 8.691 | 8.647 | 8.167 | 8.647 | 32,400 | +0.52(+6.46%) |
Nov 25, 2003 | 7.959 | 8.163 | 7.959 | 8.122 | 42,018 | +0.12(+1.53%) |
Nov 24, 2003 | 7.804 | 8.081 | 7.804 | 8.000 | 44,101 | +0.24(+3.05%) |
Nov 21, 2003 | 7.632 | 7.975 | 7.510 | 7.763 | 45,694 | +0.27(+3.59%) |
Nov 20, 2003 | 7.869 | 7.869 | 7.428 | 7.494 | 38,956 | -0.38(-4.77%) |
Nov 19, 2003 | 7.396 | 7.877 | 7.216 | 7.869 | 60,149 | +0.51(+6.99%) |
Nov 18, 2003 | 7.624 | 7.902 | 7.412 | 7.355 | 48,144 | -0.20(-2.59%) |
Nov 17, 2003 | 7.551 | 7.894 | 7.551 | 7.551 | 68,357 | -0.60(-7.41%) |
Nov 14, 2003 | 8.073 | 8.138 | 8.073 | 8.155 | 64,069 | +0.08(+1.01%) |
Nov 13, 2003 | 7.836 | 8.163 | 7.755 | 8.073 | 35,158 | +0.36(+4.66%) |
Nov 12, 2003 | 7.445 | 7.714 | 7.379 | 7.714 | 34,423 | +0.27(+3.62%) |
Nov 11, 2003 | 7.551 | 7.551 | 7.306 | 7.445 | 18,620 | -0.14(-1.83%) |
Nov 10, 2003 | 7.967 | 8.000 | 7.583 | 7.583 | 27,073 | -0.40(-5.01%) |
Nov 07, 2003 | 8.057 | 8.057 | 7.967 | 7.983 | 23,643 | -0.02(-0.20%) |
Nov 06, 2003 | 7.869 | 7.959 | 7.739 | 8.000 | 20,213 | +0.10(+1.24%) |
Nov 05, 2003 | 7.796 | 7.959 | 7.649 | 7.902 | 23,398 | +0.07(+0.83%) |
Nov 04, 2003 | 7.902 | 7.902 | 7.820 | 7.836 | 15,558 | +0.00(+0.00%) |
Nov 03, 2003 | 7.714 | 7.836 | 7.714 | 7.836 | 22,418 | +0.33(+4.35%) |
Oct 31, 2003 | 7.706 | 7.706 | 7.534 | 7.510 | 23,030 | -0.30(-3.87%) |
Oct 30, 2003 | 7.714 | 7.812 | 7.673 | 7.812 | 18,988 | -0.07(-0.83%) |
Oct 29, 2003 | 7.632 | 7.877 | 7.632 | 7.877 | 35,648 | +0.20(+2.66%) |
Oct 28, 2003 | 7.306 | 7.673 | 7.306 | 7.673 | 29,033 | +0.33(+4.56%) |
Oct 27, 2003 | 6.857 | 7.347 | 6.857 | 7.339 | 16,170 | +0.52(+7.66%) |
Oct 24, 2003 | 7.143 | 7.143 | 6.759 | 6.816 | 31,483 | -0.37(-5.11%) |
Oct 23, 2003 | 6.939 | 7.347 | 6.906 | 7.183 | 21,805 | +0.24(+3.53%) |
Oct 22, 2003 | 7.347 | 7.347 | 6.939 | 6.939 | 48,634 | -0.47(-6.39%) |
Oct 21, 2003 | 7.469 | 7.551 | 7.388 | 7.412 | 16,538 | -0.06(-0.77%) |
Oct 20, 2003 | 7.265 | 7.469 | 7.241 | 7.469 | 12,617 | +0.29(+3.98%) |
Oct 17, 2003 | 7.877 | 7.877 | 7.183 | 7.183 | 26,460 | -0.57(-7.37%) |
Oct 16, 2003 | 7.551 | 7.755 | 7.551 | 7.755 | 13,107 | +0.16(+2.15%) |
Oct 15, 2003 | 7.714 | 7.885 | 7.632 | 7.592 | 25,235 | -0.12(-1.59%) |
Oct 14, 2003 | 7.551 | 7.755 | 7.551 | 7.714 | 33,933 | +0.16(+2.16%) |
Oct 13, 2003 | 7.298 | 7.298 | 7.298 | 7.551 | 25,113 | +0.29(+4.05%) |
Oct 10, 2003 | 7.020 | 7.265 | 7.020 | 7.257 | 30,381 | +0.32(+4.59%) |
Oct 09, 2003 | 7.265 | 7.347 | 6.898 | 6.939 | 39,446 | -0.24(-3.41%) |
Oct 08, 2003 | 7.428 | 7.428 | 7.183 | 7.183 | 19,110 | -0.37(-4.86%) |
Oct 07, 2003 | 7.339 | 7.551 | 7.339 | 7.551 | 17,640 | +0.04(+0.54%) |
Oct 06, 2003 | 7.494 | 7.510 | 7.396 | 7.510 | 24,990 | +0.02(+0.22%) |
Oct 03, 2003 | 7.436 | 7.551 | 7.428 | 7.494 | 25,848 | +0.14(+1.89%) |
Oct 02, 2003 | 7.061 | 7.355 | 6.947 | 7.355 | 33,688 | -0.32(-4.15%) |