Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.756 | 8.829 | 8.640 | 8.667 | 576,900 | -0.05(-0.56%) |
Dec 30, 2003 | 8.520 | 8.731 | 8.516 | 8.716 | 1,063,200 | +0.20(+2.30%) |
Dec 29, 2003 | 8.527 | 8.542 | 8.444 | 8.520 | 770,100 | -0.01(-0.08%) |
Dec 26, 2003 | 8.536 | 8.556 | 8.478 | 8.527 | 171,000 | -0.01(-0.10%) |
Dec 24, 2003 | 8.384 | 8.536 | 8.378 | 8.536 | 354,300 | +0.15(+1.83%) |
Dec 23, 2003 | 8.300 | 8.367 | 8.287 | 8.382 | 681,300 | +0.10(+1.23%) |
Dec 22, 2003 | 8.360 | 8.351 | 8.262 | 8.280 | 656,100 | -0.08(-0.96%) |
Dec 19, 2003 | 8.489 | 8.529 | 8.304 | 8.360 | 986,700 | -0.13(-1.52%) |
Dec 18, 2003 | 8.329 | 8.480 | 8.311 | 8.489 | 590,700 | +0.16(+1.87%) |
Dec 17, 2003 | 8.233 | 8.333 | 8.211 | 8.333 | 357,600 | +0.05(+0.59%) |
Dec 16, 2003 | 8.378 | 8.378 | 8.196 | 8.284 | 611,400 | -0.10(-1.19%) |
Dec 15, 2003 | 8.533 | 8.562 | 8.367 | 8.384 | 535,500 | -0.06(-0.74%) |
Dec 12, 2003 | 8.456 | 8.471 | 8.404 | 8.447 | 745,500 | +0.00(+0.03%) |
Dec 11, 2003 | 8.440 | 8.480 | 8.398 | 8.444 | 725,400 | +0.00(+0.05%) |
Dec 10, 2003 | 8.567 | 8.569 | 8.409 | 8.440 | 389,100 | -0.12(-1.35%) |
Dec 09, 2003 | 8.622 | 8.624 | 8.547 | 8.556 | 431,700 | -0.04(-0.47%) |
Dec 08, 2003 | 8.689 | 8.704 | 8.542 | 8.596 | 668,400 | -0.06(-0.69%) |
Dec 05, 2003 | 8.844 | 8.844 | 8.678 | 8.656 | 549,300 | -0.23(-2.62%) |
Dec 04, 2003 | 8.887 | 8.891 | 8.860 | 8.889 | 767,100 | +0.00(+0.00%) |
Dec 03, 2003 | 8.800 | 8.980 | 8.800 | 8.889 | 1,217,100 | +0.14(+1.65%) |
Dec 02, 2003 | 8.733 | 8.758 | 8.727 | 8.744 | 1,233,000 | +0.02(+0.18%) |
Dec 01, 2003 | 8.502 | 8.756 | 8.502 | 8.729 | 1,355,700 | +0.24(+2.88%) |
Nov 28, 2003 | 8.489 | 8.489 | 8.431 | 8.484 | 681,000 | +0.04(+0.53%) |
Nov 26, 2003 | 8.524 | 8.564 | 8.389 | 8.440 | 933,600 | -0.08(-0.99%) |
Nov 25, 2003 | 8.387 | 8.544 | 8.382 | 8.524 | 1,205,400 | +0.25(+3.04%) |
Nov 24, 2003 | 8.191 | 8.302 | 8.191 | 8.273 | 1,752,300 | +0.14(+1.69%) |
Nov 21, 2003 | 8.347 | 8.142 | 7.778 | 8.136 | 4,546,500 | -0.21(-2.53%) |
Nov 20, 2003 | 8.444 | 8.451 | 8.347 | 8.347 | 904,500 | -0.13(-1.52%) |
Nov 19, 2003 | 8.533 | 8.533 | 8.436 | 8.476 | 1,201,500 | -0.06(-0.65%) |
Nov 18, 2003 | 8.627 | 8.627 | 8.531 | 8.531 | 429,600 | -0.07(-0.80%) |
Nov 17, 2003 | 8.500 | 8.613 | 8.489 | 8.600 | 597,300 | -0.07(-0.82%) |
Nov 14, 2003 | 8.667 | 8.767 | 8.667 | 8.671 | 631,500 | -0.04(-0.46%) |
Nov 13, 2003 | 8.522 | 8.731 | 8.478 | 8.711 | 1,506,000 | +0.20(+2.35%) |
Nov 12, 2003 | 8.418 | 8.553 | 8.396 | 8.511 | 1,483,800 | +0.11(+1.32%) |
Nov 11, 2003 | 8.462 | 8.444 | 8.373 | 8.400 | 1,567,800 | -0.06(-0.74%) |
Nov 10, 2003 | 8.589 | 8.589 | 8.427 | 8.462 | 2,124,000 | -0.15(-1.73%) |
Nov 07, 2003 | 8.642 | 8.644 | 8.587 | 8.611 | 866,400 | -0.00(-0.03%) |
Nov 06, 2003 | 8.567 | 8.629 | 8.553 | 8.613 | 1,485,000 | +0.06(+0.68%) |
Nov 05, 2003 | 8.564 | 8.600 | 8.527 | 8.556 | 951,000 | +0.00(+0.03%) |
Nov 04, 2003 | 8.564 | 8.604 | 8.527 | 8.553 | 1,212,300 | -0.03(-0.36%) |
Nov 03, 2003 | 7.800 | 8.622 | 8.051 | 8.584 | 4,796,700 | +0.79(+10.09%) |
Oct 31, 2003 | 7.844 | 7.844 | 7.793 | 7.798 | 500,700 | +0.02(+0.20%) |
Oct 30, 2003 | 7.856 | 7.856 | 7.731 | 7.782 | 997,200 | -0.07(-0.93%) |
Oct 29, 2003 | 7.813 | 7.942 | 7.809 | 7.856 | 717,600 | +0.04(+0.57%) |
Oct 28, 2003 | 7.907 | 7.931 | 7.807 | 7.811 | 874,800 | -0.04(-0.51%) |
Oct 27, 2003 | 7.718 | 7.889 | 7.718 | 7.851 | 948,900 | +0.21(+2.73%) |
Oct 24, 2003 | 7.733 | 7.733 | 7.607 | 7.642 | 1,050,300 | -0.07(-0.95%) |
Oct 23, 2003 | 7.600 | 7.733 | 7.600 | 7.716 | 916,200 | +0.07(+0.93%) |
Oct 22, 2003 | 7.744 | 7.744 | 7.638 | 7.644 | 749,100 | -0.14(-1.74%) |
Oct 21, 2003 | 7.624 | 7.780 | 7.596 | 7.780 | 1,097,700 | +0.17(+2.28%) |
Oct 20, 2003 | 7.569 | 7.622 | 7.558 | 7.607 | 986,100 | +0.05(+0.68%) |
Oct 17, 2003 | 7.776 | 7.776 | 7.553 | 7.556 | 1,014,600 | -0.21(-2.72%) |
Oct 16, 2003 | 7.682 | 7.767 | 7.682 | 7.767 | 1,056,300 | +0.10(+1.36%) |
Oct 15, 2003 | 7.596 | 7.716 | 7.596 | 7.662 | 1,071,600 | +0.08(+1.06%) |
Oct 14, 2003 | 7.642 | 7.644 | 7.582 | 7.582 | 883,500 | -0.06(-0.76%) |
Oct 13, 2003 | 7.544 | 7.700 | 7.600 | 7.640 | 850,800 | +0.10(+1.27%) |
Oct 10, 2003 | 7.518 | 7.593 | 7.513 | 7.544 | 515,400 | +0.02(+0.32%) |
Oct 09, 2003 | 7.467 | 7.593 | 7.467 | 7.520 | 708,300 | +0.07(+0.95%) |
Oct 08, 2003 | 7.456 | 7.456 | 7.447 | 7.449 | 753,000 | -0.04(-0.53%) |
Oct 07, 2003 | 7.489 | 7.500 | 7.471 | 7.489 | 678,300 | -0.01(-0.12%) |
Oct 06, 2003 | 7.482 | 7.533 | 7.478 | 7.498 | 698,400 | +0.01(+0.15%) |
Oct 03, 2003 | 7.356 | 7.498 | 7.356 | 7.487 | 978,900 | +0.14(+1.91%) |
Oct 02, 2003 | 7.376 | 7.420 | 7.313 | 7.347 | 1,654,500 | +0.02(+0.33%) |