Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.367 | 9.463 | 9.367 | 9.387 | 61,440 | -0.01(-0.13%) |
Dec 30, 2003 | 9.347 | 9.443 | 9.319 | 9.399 | 60,942 | +0.12(+1.30%) |
Dec 29, 2003 | 9.399 | 9.283 | 9.194 | 9.279 | 297,002 | -0.12(-1.28%) |
Dec 26, 2003 | 9.315 | 9.399 | 9.315 | 9.399 | 13,432 | +0.00(+0.04%) |
Dec 24, 2003 | 9.287 | 9.407 | 9.214 | 9.395 | 46,266 | +0.27(+2.95%) |
Dec 23, 2003 | 9.210 | 9.230 | 9.126 | 9.126 | 33,083 | -0.21(-2.20%) |
Dec 22, 2003 | 9.246 | 9.331 | 9.246 | 9.331 | 89,299 | +0.08(+0.91%) |
Dec 19, 2003 | 9.383 | 9.407 | 9.246 | 9.246 | 284,316 | -0.15(-1.63%) |
Dec 18, 2003 | 9.347 | 9.371 | 9.347 | 9.399 | 61,937 | +0.03(+0.34%) |
Dec 17, 2003 | 9.295 | 9.435 | 9.295 | 9.367 | 42,784 | +0.02(+0.22%) |
Dec 16, 2003 | 9.262 | 9.347 | 9.262 | 9.347 | 82,583 | +0.24(+2.60%) |
Dec 15, 2003 | 9.130 | 9.130 | 9.045 | 9.110 | 44,525 | +0.02(+0.27%) |
Dec 12, 2003 | 9.086 | 9.086 | 8.844 | 9.086 | 82,086 | -0.20(-2.12%) |
Dec 11, 2003 | 9.045 | 9.287 | 9.045 | 9.283 | 42,038 | +0.25(+2.76%) |
Dec 10, 2003 | 9.045 | 9.146 | 8.965 | 9.033 | 77,111 | -0.04(-0.49%) |
Dec 09, 2003 | 9.162 | 9.186 | 9.078 | 9.078 | 364,413 | -0.02(-0.27%) |
Dec 08, 2003 | 8.889 | 9.126 | 8.804 | 9.102 | 65,171 | +0.06(+0.62%) |
Dec 05, 2003 | 8.937 | 9.017 | 8.937 | 9.045 | 48,256 | +0.00(+0.04%) |
Dec 04, 2003 | 9.114 | 9.114 | 8.961 | 9.041 | 243,771 | -0.02(-0.18%) |
Dec 03, 2003 | 9.078 | 9.190 | 9.017 | 9.057 | 66,415 | +0.14(+1.62%) |
Dec 02, 2003 | 8.704 | 9.029 | 8.824 | 8.913 | 48,256 | +0.21(+2.40%) |
Dec 01, 2003 | 8.692 | 8.692 | 8.655 | 8.704 | 300,734 | +0.16(+1.93%) |
Nov 28, 2003 | 8.603 | 8.603 | 8.531 | 8.539 | 26,367 | -0.07(-0.84%) |
Nov 26, 2003 | 8.671 | 8.692 | 8.571 | 8.611 | 105,717 | -0.04(-0.42%) |
Nov 25, 2003 | 8.647 | 8.684 | 8.547 | 8.647 | 92,533 | -0.06(-0.69%) |
Nov 24, 2003 | 8.531 | 8.708 | 8.491 | 8.708 | 121,388 | +0.16(+1.88%) |
Nov 21, 2003 | 8.382 | 8.587 | 8.382 | 8.547 | 88,304 | +0.30(+3.66%) |
Nov 20, 2003 | 8.209 | 8.306 | 8.209 | 8.245 | 54,724 | -0.04(-0.44%) |
Nov 19, 2003 | 8.245 | 8.310 | 8.205 | 8.282 | 64,425 | +0.07(+0.88%) |
Nov 18, 2003 | 8.072 | 8.274 | 8.072 | 8.209 | 157,456 | +0.18(+2.20%) |
Nov 17, 2003 | 8.097 | 8.161 | 8.020 | 8.032 | 127,606 | -0.21(-2.58%) |
Nov 14, 2003 | 8.241 | 8.274 | 8.145 | 8.245 | 68,902 | +0.27(+3.33%) |
Nov 13, 2003 | 7.896 | 8.000 | 7.859 | 7.980 | 130,094 | +0.09(+1.12%) |
Nov 12, 2003 | 7.747 | 7.912 | 7.747 | 7.892 | 133,327 | +0.21(+2.72%) |
Nov 11, 2003 | 7.719 | 7.779 | 7.679 | 7.683 | 56,714 | -0.03(-0.42%) |
Nov 10, 2003 | 7.739 | 7.815 | 7.699 | 7.715 | 62,435 | -0.02(-0.31%) |
Nov 07, 2003 | 7.687 | 7.747 | 7.687 | 7.739 | 64,673 | +0.05(+0.63%) |
Nov 06, 2003 | 7.707 | 7.727 | 7.666 | 7.691 | 101,737 | -0.03(-0.36%) |
Nov 05, 2003 | 7.843 | 7.723 | 7.614 | 7.719 | 212,926 | -0.08(-0.98%) |
Nov 04, 2003 | 7.843 | 7.880 | 7.795 | 7.795 | 66,912 | +0.08(+0.99%) |
Nov 03, 2003 | 7.622 | 7.719 | 7.598 | 7.719 | 105,468 | +0.08(+1.05%) |
Oct 31, 2003 | 7.699 | 7.699 | 7.638 | 7.638 | 14,178 | +0.01(+0.11%) |
Oct 30, 2003 | 7.654 | 7.687 | 7.614 | 7.630 | 85,071 | -0.01(-0.16%) |
Oct 29, 2003 | 7.618 | 7.747 | 7.618 | 7.642 | 83,081 | -0.33(-4.14%) |
Oct 28, 2003 | 7.819 | 7.972 | 7.819 | 7.972 | 415,903 | -0.03(-0.40%) |
Oct 27, 2003 | 7.859 | 8.008 | 7.859 | 8.004 | 37,560 | +0.18(+2.26%) |
Oct 24, 2003 | 7.771 | 7.855 | 7.751 | 7.827 | 81,339 | +0.06(+0.78%) |
Oct 23, 2003 | 7.815 | 7.847 | 7.723 | 7.767 | 35,321 | -0.29(-3.64%) |
Oct 22, 2003 | 8.000 | 8.068 | 8.000 | 8.060 | 24,128 | +0.02(+0.30%) |
Oct 21, 2003 | 7.960 | 8.040 | 7.948 | 8.036 | 51,739 | +0.14(+1.73%) |
Oct 20, 2003 | 7.859 | 7.875 | 7.859 | 7.900 | 114,671 | -0.02(-0.20%) |
Oct 17, 2003 | 7.912 | 7.980 | 7.912 | 7.916 | 37,311 | -0.23(-2.77%) |
Oct 16, 2003 | 8.068 | 8.141 | 8.048 | 8.141 | 25,372 | +0.03(+0.35%) |
Oct 15, 2003 | 8.161 | 8.181 | 8.093 | 8.113 | 24,625 | -0.03(-0.35%) |
Oct 14, 2003 | 8.044 | 8.197 | 8.028 | 8.141 | 36,316 | +0.04(+0.50%) |
Oct 13, 2003 | 8.012 | 8.153 | 8.064 | 8.101 | 25,123 | +0.09(+1.10%) |
Oct 10, 2003 | 8.101 | 8.101 | 8.028 | 8.012 | 41,540 | -0.25(-3.02%) |
Oct 09, 2003 | 8.048 | 8.048 | 8.048 | 8.261 | 68,902 | +0.26(+3.21%) |
Oct 08, 2003 | 8.004 | 8.040 | 7.960 | 8.004 | 14,427 | -0.00(-0.05%) |
Oct 07, 2003 | 7.960 | 8.040 | 7.960 | 8.008 | 24,128 | +0.04(+0.45%) |
Oct 06, 2003 | 7.964 | 8.081 | 7.952 | 7.972 | 446,250 | -0.10(-1.25%) |
Oct 03, 2003 | 8.060 | 8.129 | 8.040 | 8.072 | 169,396 | +0.24(+3.08%) |
Oct 02, 2003 | 7.863 | 7.863 | 7.759 | 7.831 | 80,593 | -0.17(-2.11%) |