Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.747 | 8.772 | 8.723 | 8.723 | 272,016 | -0.03(-0.39%) |
Dec 30, 2003 | 8.733 | 8.757 | 8.713 | 8.757 | 319,971 | +0.06(+0.68%) |
Dec 29, 2003 | 8.679 | 8.742 | 8.659 | 8.698 | 413,228 | +0.01(+0.17%) |
Dec 26, 2003 | 8.684 | 8.733 | 8.674 | 8.684 | 141,416 | +0.00(+0.00%) |
Dec 24, 2003 | 8.664 | 8.684 | 8.639 | 8.684 | 112,030 | +0.00(+0.00%) |
Dec 23, 2003 | 8.644 | 8.684 | 8.595 | 8.684 | 393,434 | +0.06(+0.68%) |
Dec 22, 2003 | 8.576 | 8.620 | 8.576 | 8.625 | 284,260 | +0.00(+0.00%) |
Dec 19, 2003 | 8.576 | 8.625 | 8.566 | 8.625 | 216,715 | +0.05(+0.57%) |
Dec 18, 2003 | 8.590 | 8.659 | 8.566 | 8.576 | 399,556 | -0.05(-0.57%) |
Dec 17, 2003 | 8.669 | 8.679 | 8.610 | 8.625 | 509,342 | -0.04(-0.45%) |
Dec 16, 2003 | 8.625 | 8.664 | 8.600 | 8.664 | 238,346 | +0.02(+0.28%) |
Dec 15, 2003 | 8.674 | 8.674 | 8.674 | 8.639 | 337,316 | -0.03(-0.34%) |
Dec 12, 2003 | 8.576 | 8.669 | 8.576 | 8.669 | 497,914 | +0.09(+1.09%) |
Dec 11, 2003 | 8.532 | 8.600 | 8.532 | 8.576 | 358,539 | +0.03(+0.40%) |
Dec 10, 2003 | 8.576 | 8.605 | 8.541 | 8.541 | 250,385 | -0.05(-0.63%) |
Dec 09, 2003 | 8.669 | 8.669 | 8.581 | 8.595 | 379,966 | -0.08(-0.90%) |
Dec 08, 2003 | 8.600 | 8.674 | 8.571 | 8.674 | 319,563 | +0.07(+0.85%) |
Dec 05, 2003 | 8.551 | 8.635 | 8.551 | 8.600 | 427,513 | +0.00(+0.06%) |
Dec 04, 2003 | 8.541 | 8.600 | 8.527 | 8.595 | 689,938 | +0.05(+0.57%) |
Dec 03, 2003 | 8.527 | 8.541 | 8.527 | 8.546 | 1,916,156 | -0.25(-2.90%) |
Dec 02, 2003 | 8.816 | 8.816 | 8.762 | 8.801 | 243,855 | -0.02(-0.22%) |
Dec 01, 2003 | 8.811 | 8.821 | 8.767 | 8.821 | 211,817 | +0.05(+0.56%) |
Nov 28, 2003 | 8.777 | 8.816 | 8.757 | 8.772 | 148,762 | -0.02(-0.22%) |
Nov 26, 2003 | 8.772 | 8.772 | 8.737 | 8.791 | 161,006 | +0.02(+0.22%) |
Nov 25, 2003 | 8.772 | 8.772 | 8.718 | 8.772 | 210,797 | +0.00(+0.00%) |
Nov 24, 2003 | 8.679 | 8.772 | 8.649 | 8.772 | 247,733 | +0.12(+1.42%) |
Nov 21, 2003 | 8.639 | 8.693 | 8.600 | 8.649 | 181,616 | +0.07(+0.80%) |
Nov 20, 2003 | 8.757 | 8.762 | 8.595 | 8.581 | 336,704 | -0.19(-2.18%) |
Nov 19, 2003 | 8.723 | 8.791 | 8.693 | 8.772 | 289,566 | +0.10(+1.13%) |
Nov 18, 2003 | 8.791 | 8.811 | 8.669 | 8.674 | 333,439 | -0.10(-1.12%) |
Nov 17, 2003 | 8.723 | 8.772 | 8.703 | 8.772 | 513,423 | +0.10(+1.13%) |
Nov 14, 2003 | 8.674 | 8.811 | 8.674 | 8.674 | 364,457 | +0.00(+0.00%) |
Nov 13, 2003 | 8.669 | 8.718 | 8.644 | 8.674 | 242,835 | +0.01(+0.11%) |
Nov 12, 2003 | 8.649 | 8.718 | 8.620 | 8.664 | 349,152 | +0.04(+0.51%) |
Nov 11, 2003 | 8.605 | 8.620 | 8.527 | 8.620 | 136,926 | +0.01(+0.17%) |
Nov 10, 2003 | 8.669 | 8.693 | 8.576 | 8.605 | 214,470 | -0.04(-0.45%) |
Nov 07, 2003 | 8.723 | 8.728 | 8.600 | 8.644 | 303,646 | -0.08(-0.90%) |
Nov 06, 2003 | 8.590 | 8.723 | 8.522 | 8.723 | 285,892 | +0.18(+2.06%) |
Nov 05, 2003 | 8.488 | 8.605 | 8.434 | 8.546 | 189,779 | -0.06(-0.68%) |
Nov 04, 2003 | 8.488 | 8.605 | 8.434 | 8.605 | 201,945 | +0.13(+1.50%) |
Nov 03, 2003 | 8.429 | 8.492 | 8.434 | 8.478 | 238,958 | +0.05(+0.58%) |
Oct 31, 2003 | 8.488 | 8.492 | 8.380 | 8.429 | 212,634 | +0.01(+0.12%) |
Oct 30, 2003 | 8.439 | 8.502 | 8.414 | 8.419 | 150,394 | -0.09(-1.09%) |
Oct 29, 2003 | 8.439 | 8.512 | 8.409 | 8.512 | 304,870 | -0.11(-1.31%) |
Oct 28, 2003 | 8.600 | 8.625 | 8.468 | 8.625 | 414,861 | +0.05(+0.63%) |
Oct 27, 2003 | 8.615 | 8.644 | 8.492 | 8.571 | 243,651 | +0.13(+1.51%) |
Oct 24, 2003 | 8.561 | 8.561 | 8.414 | 8.443 | 248,549 | -0.12(-1.37%) |
Oct 23, 2003 | 8.546 | 8.561 | 8.458 | 8.561 | 235,693 | +0.05(+0.63%) |
Oct 22, 2003 | 8.644 | 8.649 | 8.507 | 8.507 | 271,812 | -0.14(-1.59%) |
Oct 21, 2003 | 8.649 | 8.684 | 8.605 | 8.644 | 579,132 | +0.00(+0.06%) |
Oct 20, 2003 | 8.625 | 8.688 | 8.620 | 8.639 | 204,675 | +0.03(+0.40%) |
Oct 17, 2003 | 8.723 | 8.728 | 8.581 | 8.605 | 255,895 | -0.08(-0.96%) |
Oct 16, 2003 | 8.733 | 8.752 | 8.679 | 8.688 | 270,180 | -0.04(-0.51%) |
Oct 15, 2003 | 8.752 | 8.767 | 8.688 | 8.733 | 508,934 | -0.01(-0.11%) |
Oct 14, 2003 | 8.698 | 8.747 | 8.664 | 8.742 | 368,742 | +0.05(+0.56%) |
Oct 13, 2003 | 8.600 | 8.703 | 8.576 | 8.693 | 179,371 | +0.09(+1.08%) |
Oct 10, 2003 | 8.630 | 8.674 | 8.546 | 8.600 | 197,533 | -0.01(-0.11%) |
Oct 09, 2003 | 8.576 | 8.708 | 8.537 | 8.610 | 341,602 | +0.04(+0.51%) |
Oct 08, 2003 | 8.649 | 8.698 | 8.532 | 8.566 | 216,919 | -0.11(-1.24%) |
Oct 07, 2003 | 8.703 | 8.703 | 8.649 | 8.674 | 260,385 | -0.03(-0.34%) |
Oct 06, 2003 | 8.659 | 8.713 | 8.605 | 8.703 | 368,334 | +0.03(+0.34%) |
Oct 03, 2003 | 8.649 | 8.674 | 8.551 | 8.674 | 288,953 | +0.05(+0.57%) |
Oct 02, 2003 | 8.561 | 8.635 | 8.541 | 8.625 | 470,774 | +0.10(+1.15%) |