Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.956 | 8.966 | 8.867 | 8.886 | 2,922,007 | -0.07(-0.78%) |
Dec 30, 2003 | 8.952 | 8.973 | 8.911 | 8.956 | 3,170,536 | +0.02(+0.23%) |
Dec 29, 2003 | 8.907 | 8.952 | 8.879 | 8.935 | 3,089,010 | +0.03(+0.31%) |
Dec 26, 2003 | 8.884 | 8.916 | 8.868 | 8.907 | 1,149,983 | +0.02(+0.20%) |
Dec 24, 2003 | 8.877 | 8.925 | 8.870 | 8.889 | 2,729,146 | +0.01(+0.16%) |
Dec 23, 2003 | 8.806 | 8.881 | 8.806 | 8.875 | 5,652,950 | +0.09(+1.08%) |
Dec 22, 2003 | 8.712 | 8.792 | 8.694 | 8.781 | 6,033,644 | +0.07(+0.78%) |
Dec 19, 2003 | 8.647 | 8.712 | 8.627 | 8.712 | 8,131,772 | +0.07(+0.76%) |
Dec 18, 2003 | 8.506 | 8.643 | 8.476 | 8.647 | 8,243,466 | +0.13(+1.54%) |
Dec 17, 2003 | 8.439 | 8.506 | 8.391 | 8.516 | 3,990,106 | +0.08(+0.91%) |
Dec 16, 2003 | 8.502 | 8.520 | 8.416 | 8.439 | 4,763,346 | -0.05(-0.62%) |
Dec 15, 2003 | 8.502 | 8.527 | 8.476 | 8.492 | 6,444,507 | +0.03(+0.30%) |
Dec 12, 2003 | 8.485 | 8.490 | 8.453 | 8.467 | 4,182,967 | -0.02(-0.20%) |
Dec 11, 2003 | 8.458 | 8.531 | 8.456 | 8.484 | 2,857,002 | +0.01(+0.07%) |
Dec 10, 2003 | 8.492 | 8.526 | 8.474 | 8.478 | 3,300,188 | -0.01(-0.10%) |
Dec 09, 2003 | 8.594 | 8.600 | 8.485 | 8.487 | 2,811,750 | -0.08(-0.93%) |
Dec 08, 2003 | 8.490 | 8.554 | 8.472 | 8.566 | 3,630,242 | +0.10(+1.20%) |
Dec 05, 2003 | 8.444 | 8.577 | 8.444 | 8.465 | 4,322,675 | +0.01(+0.08%) |
Dec 04, 2003 | 8.402 | 8.458 | 8.387 | 8.458 | 7,315,075 | +0.06(+0.70%) |
Dec 03, 2003 | 8.527 | 8.530 | 8.381 | 8.399 | 6,991,126 | -0.14(-1.66%) |
Dec 02, 2003 | 8.476 | 8.568 | 8.476 | 8.541 | 4,301,844 | +0.07(+0.77%) |
Dec 01, 2003 | 8.388 | 8.480 | 8.382 | 8.476 | 3,662,565 | +0.08(+1.01%) |
Nov 28, 2003 | 8.402 | 8.421 | 8.370 | 8.391 | 1,077,795 | +0.00(+0.03%) |
Nov 26, 2003 | 8.374 | 8.412 | 8.303 | 8.388 | 3,202,141 | -0.07(-0.79%) |
Nov 25, 2003 | 8.426 | 8.472 | 8.424 | 8.455 | 6,908,522 | +0.01(+0.07%) |
Nov 24, 2003 | 8.409 | 8.478 | 8.394 | 8.449 | 4,486,445 | +0.08(+0.90%) |
Nov 21, 2003 | 8.342 | 8.419 | 8.359 | 8.374 | 3,826,695 | +0.03(+0.38%) |
Nov 20, 2003 | 8.356 | 8.423 | 8.302 | 8.342 | 3,626,651 | -0.01(-0.17%) |
Nov 19, 2003 | 8.265 | 8.375 | 8.252 | 8.356 | 3,635,989 | +0.09(+1.11%) |
Nov 18, 2003 | 8.444 | 8.448 | 8.261 | 8.264 | 3,623,419 | -0.15(-1.84%) |
Nov 17, 2003 | 8.424 | 8.487 | 8.396 | 8.419 | 3,558,413 | -0.07(-0.80%) |
Nov 14, 2003 | 8.547 | 8.561 | 8.472 | 8.487 | 2,261,539 | -0.06(-0.72%) |
Nov 13, 2003 | 8.509 | 8.555 | 8.474 | 8.548 | 3,437,740 | +0.06(+0.72%) |
Nov 12, 2003 | 8.499 | 8.530 | 8.458 | 8.487 | 2,331,213 | -0.03(-0.29%) |
Nov 11, 2003 | 8.530 | 8.533 | 8.481 | 8.512 | 2,438,957 | -0.00(-0.05%) |
Nov 10, 2003 | 8.495 | 8.536 | 8.495 | 8.516 | 2,563,580 | +0.02(+0.25%) |
Nov 07, 2003 | 8.506 | 8.545 | 8.465 | 8.495 | 3,417,269 | -0.02(-0.21%) |
Nov 06, 2003 | 8.552 | 8.555 | 8.444 | 8.513 | 4,139,870 | -0.04(-0.46%) |
Nov 05, 2003 | 8.499 | 8.562 | 8.492 | 8.552 | 2,863,826 | +0.04(+0.42%) |
Nov 04, 2003 | 8.541 | 8.552 | 8.494 | 8.516 | 3,391,411 | -0.07(-0.78%) |
Nov 03, 2003 | 8.576 | 8.594 | 8.545 | 8.583 | 1,848,881 | +0.01(+0.08%) |
Oct 31, 2003 | 8.523 | 8.593 | 8.519 | 8.576 | 3,189,571 | +0.07(+0.77%) |
Oct 30, 2003 | 8.604 | 8.604 | 8.495 | 8.510 | 1,644,168 | -0.05(-0.55%) |
Oct 29, 2003 | 8.437 | 8.590 | 8.437 | 8.558 | 3,773,541 | +0.10(+1.14%) |
Oct 28, 2003 | 8.437 | 8.478 | 8.437 | 8.462 | 3,435,945 | +0.03(+0.38%) |
Oct 27, 2003 | 8.434 | 8.506 | 8.421 | 8.430 | 3,010,716 | +0.01(+0.08%) |
Oct 24, 2003 | 8.423 | 8.448 | 8.392 | 8.423 | 3,982,205 | -0.02(-0.25%) |
Oct 23, 2003 | 8.509 | 8.545 | 8.427 | 8.444 | 3,458,930 | -0.07(-0.77%) |
Oct 22, 2003 | 8.562 | 8.616 | 8.509 | 8.509 | 3,399,671 | -0.08(-0.92%) |
Oct 21, 2003 | 8.611 | 8.757 | 8.492 | 8.588 | 3,687,346 | -0.04(-0.50%) |
Oct 20, 2003 | 8.694 | 8.694 | 8.590 | 8.632 | 2,390,113 | -0.03(-0.32%) |
Oct 17, 2003 | 8.659 | 8.708 | 8.627 | 8.659 | 3,052,018 | +0.00(+0.00%) |
Oct 16, 2003 | 8.659 | 8.698 | 8.654 | 8.659 | 2,498,216 | +0.01(+0.16%) |
Oct 15, 2003 | 8.750 | 8.757 | 8.619 | 8.646 | 4,167,524 | -0.10(-1.19%) |
Oct 14, 2003 | 8.707 | 8.751 | 8.659 | 8.750 | 2,872,086 | +0.04(+0.50%) |
Oct 13, 2003 | 8.732 | 8.732 | 8.676 | 8.707 | 1,970,272 | -0.03(-0.29%) |
Oct 10, 2003 | 8.764 | 8.764 | 8.698 | 8.732 | 2,201,562 | -0.03(-0.37%) |
Oct 09, 2003 | 8.729 | 8.783 | 8.694 | 8.764 | 3,625,573 | +0.06(+0.72%) |
Oct 08, 2003 | 8.701 | 8.726 | 8.671 | 8.701 | 4,173,629 | -0.03(-0.33%) |
Oct 07, 2003 | 8.836 | 8.836 | 8.703 | 8.730 | 5,348,035 | -0.11(-1.20%) |
Oct 06, 2003 | 8.744 | 8.840 | 8.744 | 8.836 | 3,187,057 | +0.09(+1.03%) |
Oct 03, 2003 | 8.778 | 8.779 | 8.723 | 8.746 | 3,278,639 | +0.03(+0.30%) |
Oct 02, 2003 | 8.666 | 8.700 | 8.634 | 8.719 | 3,188,852 | +0.08(+0.89%) |