Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.633 | 9.638 | 9.531 | 9.610 | 143,288 | +0.08(+0.89%) |
Dec 30, 2003 | 9.627 | 9.650 | 9.525 | 9.525 | 708,306 | -0.14(-1.40%) |
Dec 29, 2003 | 9.508 | 9.706 | 9.486 | 9.661 | 422,790 | +0.26(+2.77%) |
Dec 26, 2003 | 9.446 | 9.446 | 9.373 | 9.401 | 171,769 | -0.08(-0.83%) |
Dec 24, 2003 | 9.463 | 9.553 | 9.463 | 9.480 | 398,554 | +0.10(+1.08%) |
Dec 23, 2003 | 9.548 | 9.548 | 9.305 | 9.378 | 610,657 | +0.00(+0.00%) |
Dec 22, 2003 | 9.299 | 9.435 | 9.135 | 9.378 | 403,861 | +0.08(+0.85%) |
Dec 19, 2003 | 9.271 | 9.356 | 9.163 | 9.299 | 885,913 | +0.05(+0.55%) |
Dec 18, 2003 | 9.028 | 9.271 | 9.011 | 9.248 | 949,773 | +0.24(+2.70%) |
Dec 17, 2003 | 8.898 | 9.022 | 8.898 | 9.005 | 1,241,481 | +0.16(+1.79%) |
Dec 16, 2003 | 8.982 | 8.982 | 8.790 | 8.847 | 132,851 | +0.04(+0.45%) |
Dec 15, 2003 | 9.016 | 9.045 | 8.785 | 8.807 | 556,703 | +0.00(+0.00%) |
Dec 12, 2003 | 8.932 | 8.966 | 8.796 | 8.807 | 945,528 | -0.10(-1.08%) |
Dec 11, 2003 | 8.898 | 8.960 | 8.807 | 8.903 | 385,110 | +0.16(+1.88%) |
Dec 10, 2003 | 8.999 | 8.999 | 8.711 | 8.739 | 5,795,230 | -0.17(-1.90%) |
Dec 09, 2003 | 8.943 | 8.988 | 8.841 | 8.909 | 329,033 | +0.21(+2.47%) |
Dec 08, 2003 | 8.722 | 8.739 | 8.649 | 8.694 | 598,982 | -0.02(-0.19%) |
Dec 05, 2003 | 8.621 | 8.717 | 8.525 | 8.711 | 308,159 | +0.12(+1.38%) |
Dec 04, 2003 | 8.536 | 8.542 | 8.412 | 8.592 | 1,644,635 | +0.00(+0.00%) |
Dec 03, 2003 | 8.575 | 8.598 | 8.564 | 8.592 | 423,497 | -0.02(-0.20%) |
Dec 02, 2003 | 8.581 | 8.581 | 8.519 | 8.609 | 90,395 | -0.07(-0.85%) |
Dec 01, 2003 | 8.349 | 8.722 | 8.366 | 8.683 | 623,394 | +0.33(+3.99%) |
Nov 28, 2003 | 8.253 | 8.440 | 8.208 | 8.349 | 1,073,603 | +0.11(+1.30%) |
Nov 26, 2003 | 8.276 | 8.253 | 8.191 | 8.242 | 320,365 | -0.03(-0.41%) |
Nov 25, 2003 | 8.140 | 8.276 | 8.140 | 8.276 | 1,813,574 | +0.03(+0.34%) |
Nov 24, 2003 | 8.084 | 8.253 | 8.078 | 8.248 | 2,535,502 | +0.22(+2.75%) |
Nov 21, 2003 | 7.954 | 8.055 | 7.954 | 8.027 | 1,171,782 | +0.11(+1.36%) |
Nov 20, 2003 | 7.841 | 7.897 | 7.841 | 7.920 | 1,023,187 | +0.06(+0.79%) |
Nov 19, 2003 | 7.880 | 7.880 | 7.880 | 7.858 | 74,828 | -0.01(-0.07%) |
Nov 18, 2003 | 7.829 | 8.021 | 7.829 | 7.863 | 197,596 | -0.01(-0.14%) |
Nov 17, 2003 | 7.846 | 7.875 | 7.812 | 7.875 | 428,981 | -0.10(-1.28%) |
Nov 14, 2003 | 7.959 | 8.027 | 7.925 | 7.976 | 70,406 | +0.02(+0.28%) |
Nov 13, 2003 | 7.988 | 8.101 | 7.914 | 7.954 | 759,429 | -0.03(-0.35%) |
Nov 12, 2003 | 7.829 | 8.055 | 7.829 | 7.982 | 558,118 | +0.21(+2.69%) |
Nov 11, 2003 | 7.863 | 7.863 | 7.761 | 7.773 | 183,798 | -0.14(-1.79%) |
Nov 10, 2003 | 8.061 | 7.931 | 7.841 | 7.914 | 640,730 | -0.14(-1.75%) |
Nov 07, 2003 | 8.067 | 8.084 | 7.971 | 8.055 | 213,164 | +0.11(+1.42%) |
Nov 06, 2003 | 8.016 | 8.016 | 7.880 | 7.942 | 1,908,215 | +0.01(+0.07%) |
Nov 05, 2003 | 8.084 | 8.005 | 7.914 | 7.937 | 1,105,091 | -0.17(-2.09%) |
Nov 04, 2003 | 8.084 | 8.185 | 8.044 | 8.106 | 220,413 | +0.03(+0.39%) |
Nov 03, 2003 | 7.982 | 8.101 | 7.982 | 8.075 | 2,640,072 | +0.19(+2.40%) |
Oct 31, 2003 | 7.852 | 7.920 | 7.835 | 7.886 | 175,130 | -0.07(-0.92%) |
Oct 30, 2003 | 7.920 | 7.959 | 7.807 | 7.959 | 922,885 | +0.03(+0.36%) |
Oct 29, 2003 | 7.959 | 8.010 | 7.925 | 7.931 | 1,222,553 | -0.07(-0.92%) |
Oct 28, 2003 | 7.858 | 8.191 | 7.858 | 8.005 | 916,163 | +0.22(+2.83%) |
Oct 27, 2003 | 7.818 | 7.818 | 7.688 | 7.784 | 206,264 | -0.01(-0.14%) |
Oct 24, 2003 | 7.705 | 7.818 | 7.637 | 7.795 | 925,715 | +0.10(+1.32%) |
Oct 23, 2003 | 7.812 | 7.824 | 7.637 | 7.694 | 1,539,026 | -0.27(-3.41%) |
Oct 22, 2003 | 8.067 | 8.067 | 7.942 | 7.965 | 378,918 | -0.11(-1.33%) |
Oct 21, 2003 | 7.976 | 8.112 | 7.976 | 8.072 | 1,133,218 | +0.11(+1.35%) |
Oct 20, 2003 | 7.914 | 7.999 | 7.824 | 7.965 | 2,359,840 | +0.05(+0.64%) |
Oct 17, 2003 | 7.841 | 7.931 | 7.812 | 7.914 | 691,677 | -0.06(-0.71%) |
Oct 16, 2003 | 7.999 | 8.033 | 7.914 | 7.971 | 458,877 | -0.02(-0.28%) |
Oct 15, 2003 | 8.061 | 8.163 | 7.948 | 7.993 | 764,383 | -0.15(-1.81%) |
Oct 14, 2003 | 8.129 | 8.231 | 8.106 | 8.140 | 1,579,182 | +0.01(+0.14%) |
Oct 13, 2003 | 8.050 | 8.084 | 7.999 | 8.129 | 4,322,541 | +0.10(+1.20%) |
Oct 10, 2003 | 7.988 | 8.038 | 7.886 | 8.033 | 165,578 | +0.03(+0.42%) |
Oct 09, 2003 | 8.027 | 8.123 | 7.908 | 7.999 | 464,184 | +0.03(+0.35%) |
Oct 08, 2003 | 7.858 | 8.089 | 7.971 | 7.971 | 660,366 | +0.11(+1.44%) |
Oct 07, 2003 | 7.829 | 7.903 | 7.801 | 7.858 | 292,591 | +0.01(+0.07%) |
Oct 06, 2003 | 7.728 | 7.875 | 7.711 | 7.852 | 1,373,802 | +0.12(+1.54%) |
Oct 03, 2003 | 7.671 | 7.818 | 7.671 | 7.733 | 2,013,117 | +0.13(+1.71%) |
Oct 02, 2003 | 7.473 | 7.631 | 7.462 | 7.603 | 1,656,134 | +0.23(+3.07%) |