Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.857 | 9.014 | 8.794 | 8.970 | 137,544 | +0.16(+1.78%) |
Dec 30, 2003 | 9.046 | 9.046 | 8.807 | 8.813 | 150,121 | -0.11(-1.20%) |
Dec 29, 2003 | 8.983 | 8.995 | 8.826 | 8.920 | 344,020 | +0.00(+0.00%) |
Dec 26, 2003 | 8.964 | 9.077 | 8.895 | 8.920 | 187,054 | -0.06(-0.70%) |
Dec 24, 2003 | 8.857 | 9.046 | 8.826 | 8.983 | 60,175 | +0.13(+1.42%) |
Dec 23, 2003 | 8.807 | 8.888 | 8.801 | 8.857 | 77,528 | +0.03(+0.36%) |
Dec 22, 2003 | 8.807 | 8.838 | 8.744 | 8.826 | 269,039 | +0.03(+0.36%) |
Dec 19, 2003 | 8.807 | 8.888 | 8.794 | 8.794 | 135,793 | -0.01(-0.14%) |
Dec 18, 2003 | 8.832 | 8.951 | 8.794 | 8.807 | 584,087 | -0.08(-0.92%) |
Dec 17, 2003 | 8.826 | 8.888 | 8.738 | 8.888 | 480,292 | +0.06(+0.64%) |
Dec 16, 2003 | 8.857 | 8.857 | 8.794 | 8.832 | 462,462 | -0.09(-0.99%) |
Dec 15, 2003 | 8.637 | 8.951 | 8.637 | 8.920 | 729,910 | +0.28(+3.27%) |
Dec 12, 2003 | 8.166 | 8.888 | 8.166 | 8.637 | 9,346,512 | -1.12(-11.46%) |
Dec 11, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 9.755 | 9.755 | 9.755 | 9.755 | 0 | +0.00(+0.00%) |