Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.670 | 8.670 | 8.353 | 8.453 | 499,101 | -0.22(-2.57%) |
Dec 30, 2003 | 8.629 | 8.805 | 8.549 | 8.676 | 407,725 | +0.00(+0.03%) |
Dec 29, 2003 | 8.514 | 8.717 | 8.514 | 8.673 | 415,718 | +0.07(+0.82%) |
Dec 26, 2003 | 8.500 | 8.740 | 8.485 | 8.602 | 225,587 | +0.04(+0.45%) |
Dec 24, 2003 | 8.740 | 8.784 | 8.520 | 8.564 | 164,601 | -0.18(-2.02%) |
Dec 23, 2003 | 8.538 | 8.802 | 8.482 | 8.740 | 456,039 | +0.23(+2.66%) |
Dec 22, 2003 | 8.679 | 8.723 | 8.417 | 8.514 | 483,322 | -0.18(-2.03%) |
Dec 19, 2003 | 8.822 | 8.861 | 8.555 | 8.690 | 477,211 | -0.04(-0.50%) |
Dec 18, 2003 | 8.435 | 8.734 | 8.373 | 8.734 | 909,436 | +0.38(+4.49%) |
Dec 17, 2003 | 8.544 | 8.720 | 8.344 | 8.359 | 814,525 | -0.24(-2.83%) |
Dec 16, 2003 | 9.354 | 9.395 | 8.268 | 8.602 | 2,212,390 | -0.73(-7.83%) |
Dec 15, 2003 | 9.542 | 9.689 | 9.283 | 9.333 | 1,025,162 | +0.03(+0.28%) |
Dec 12, 2003 | 9.348 | 9.454 | 9.066 | 9.307 | 637,673 | +0.08(+0.89%) |
Dec 11, 2003 | 8.573 | 9.263 | 8.573 | 9.225 | 911,461 | +0.60(+7.02%) |
Dec 10, 2003 | 9.060 | 9.239 | 8.473 | 8.620 | 1,653,544 | -0.30(-3.36%) |
Dec 09, 2003 | 8.867 | 9.357 | 8.749 | 8.919 | 4,054,737 | +0.94(+11.81%) |
Dec 08, 2003 | 9.081 | 9.125 | 7.830 | 7.977 | 3,241,163 | -1.56(-16.37%) |
Dec 05, 2003 | 9.847 | 9.865 | 9.480 | 9.539 | 318,493 | -0.20(-2.02%) |
Dec 04, 2003 | 9.759 | 9.827 | 9.131 | 9.736 | 744,598 | +0.08(+0.82%) |
Dec 03, 2003 | 10.14 | 10.24 | 9.606 | 9.656 | 578,408 | -0.41(-4.11%) |
Dec 02, 2003 | 9.923 | 10.24 | 9.788 | 10.07 | 542,535 | +0.12(+1.18%) |
Dec 01, 2003 | 10.06 | 10.28 | 9.923 | 9.953 | 821,662 | +0.16(+1.68%) |
Nov 28, 2003 | 9.630 | 9.906 | 9.630 | 9.788 | 241,948 | +0.09(+0.97%) |
Nov 26, 2003 | 9.501 | 9.718 | 9.292 | 9.694 | 477,645 | +0.35(+3.74%) |
Nov 25, 2003 | 9.554 | 9.656 | 9.110 | 9.345 | 724,836 | -0.14(-1.42%) |
Nov 24, 2003 | 8.940 | 9.518 | 8.928 | 9.480 | 898,580 | +0.85(+9.83%) |
Nov 21, 2003 | 8.781 | 8.916 | 8.632 | 8.632 | 538,670 | +0.01(+0.10%) |
Nov 20, 2003 | 8.544 | 9.087 | 8.177 | 8.623 | 1,078,479 | -0.09(-1.04%) |
Nov 19, 2003 | 8.867 | 9.004 | 8.535 | 8.714 | 690,678 | -0.18(-2.01%) |
Nov 18, 2003 | 9.219 | 9.480 | 8.840 | 8.893 | 754,860 | -0.22(-2.45%) |
Nov 17, 2003 | 9.131 | 9.248 | 8.746 | 9.116 | 682,077 | -0.16(-1.77%) |
Nov 14, 2003 | 9.659 | 9.689 | 9.160 | 9.280 | 612,280 | -0.35(-3.60%) |
Nov 13, 2003 | 9.630 | 9.777 | 9.437 | 9.627 | 668,269 | +0.10(+1.05%) |
Nov 12, 2003 | 8.837 | 9.586 | 8.655 | 9.527 | 1,018,137 | +0.45(+4.91%) |
Nov 11, 2003 | 9.322 | 9.336 | 8.969 | 9.081 | 652,728 | -0.28(-3.04%) |
Nov 10, 2003 | 9.837 | 9.894 | 9.260 | 9.366 | 627,503 | -0.39(-3.97%) |
Nov 07, 2003 | 10.07 | 10.07 | 9.551 | 9.753 | 661,899 | -0.15(-1.48%) |
Nov 06, 2003 | 9.439 | 9.900 | 9.248 | 9.900 | 1,033,167 | +0.51(+5.44%) |
Nov 05, 2003 | 9.357 | 9.645 | 9.187 | 9.389 | 973,738 | -0.00(-0.03%) |
Nov 04, 2003 | 8.852 | 9.424 | 8.764 | 9.392 | 999,592 | +0.54(+6.10%) |
Nov 03, 2003 | 8.776 | 9.101 | 8.456 | 8.852 | 750,843 | +0.21(+2.38%) |
Oct 31, 2003 | 8.940 | 9.025 | 8.591 | 8.646 | 671,736 | -0.47(-5.15%) |
Oct 30, 2003 | 9.348 | 9.645 | 8.858 | 9.116 | 863,767 | -0.23(-2.48%) |
Oct 29, 2003 | 8.820 | 9.498 | 8.617 | 9.348 | 1,178,742 | +0.55(+6.24%) |
Oct 28, 2003 | 8.793 | 8.911 | 8.576 | 8.799 | 839,064 | +0.43(+5.16%) |
Oct 27, 2003 | 7.880 | 8.441 | 7.824 | 8.367 | 958,919 | +0.60(+7.79%) |
Oct 24, 2003 | 7.912 | 7.912 | 7.622 | 7.763 | 506,367 | -0.12(-1.53%) |
Oct 23, 2003 | 7.604 | 8.112 | 7.495 | 7.883 | 767,271 | -0.10(-1.21%) |
Oct 22, 2003 | 8.147 | 8.221 | 7.959 | 7.980 | 513,633 | -0.33(-4.03%) |
Oct 21, 2003 | 8.065 | 8.382 | 7.971 | 8.315 | 680,117 | +0.13(+1.54%) |
Oct 20, 2003 | 8.441 | 8.447 | 7.953 | 8.188 | 783,557 | -0.25(-2.99%) |
Oct 17, 2003 | 8.529 | 8.611 | 8.441 | 8.441 | 452,442 | -0.22(-2.54%) |
Oct 16, 2003 | 8.670 | 8.719 | 8.235 | 8.661 | 948,372 | -0.10(-1.17%) |
Oct 15, 2003 | 8.969 | 9.151 | 8.582 | 8.764 | 1,315,266 | -0.14(-1.62%) |
Oct 14, 2003 | 8.658 | 9.022 | 8.608 | 8.908 | 683,469 | +0.33(+3.90%) |
Oct 13, 2003 | 8.544 | 8.808 | 8.532 | 8.573 | 689,427 | +0.14(+1.71%) |
Oct 10, 2003 | 8.353 | 8.579 | 8.229 | 8.429 | 621,145 | +0.02(+0.24%) |
Oct 09, 2003 | 8.356 | 8.714 | 8.279 | 8.409 | 1,017,426 | +0.17(+2.03%) |
Oct 08, 2003 | 8.194 | 8.426 | 8.089 | 8.241 | 602,800 | -0.02(-0.25%) |
Oct 07, 2003 | 8.218 | 8.367 | 7.942 | 8.262 | 767,628 | +0.06(+0.72%) |
Oct 06, 2003 | 8.030 | 8.221 | 7.942 | 8.203 | 1,026,502 | +0.34(+4.33%) |
Oct 03, 2003 | 7.604 | 7.912 | 7.504 | 7.862 | 813,467 | +0.54(+7.33%) |
Oct 02, 2003 | 7.131 | 7.516 | 6.976 | 7.325 | 772,165 | +0.26(+3.66%) |