Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.843 | 9.068 | 8.760 | 8.760 | 147,839 | -0.36(-3.92%) |
Dec 30, 2003 | 9.030 | 9.128 | 8.947 | 9.117 | 59,927 | +0.01(+0.06%) |
Dec 29, 2003 | 9.063 | 9.128 | 8.914 | 9.112 | 66,669 | +0.16(+1.84%) |
Dec 26, 2003 | 8.911 | 8.964 | 8.898 | 8.947 | 18,991 | +0.03(+0.31%) |
Dec 24, 2003 | 9.117 | 9.128 | 8.870 | 8.920 | 65,123 | -0.20(-2.23%) |
Dec 23, 2003 | 8.958 | 9.134 | 8.958 | 9.123 | 201,840 | +0.07(+0.79%) |
Dec 22, 2003 | 8.931 | 9.057 | 8.931 | 9.052 | 87,181 | +0.13(+1.48%) |
Dec 19, 2003 | 8.914 | 8.936 | 8.678 | 8.920 | 183,408 | +0.07(+0.81%) |
Dec 18, 2003 | 8.782 | 8.848 | 8.678 | 8.848 | 79,694 | +0.07(+0.81%) |
Dec 17, 2003 | 8.747 | 8.777 | 8.656 | 8.777 | 280,760 | +0.05(+0.57%) |
Dec 16, 2003 | 8.530 | 8.788 | 8.530 | 8.727 | 180,176 | +0.20(+2.32%) |
Dec 15, 2003 | 8.843 | 8.887 | 8.513 | 8.530 | 89,237 | -0.31(-3.54%) |
Dec 12, 2003 | 8.788 | 8.843 | 8.706 | 8.843 | 59,667 | +0.08(+0.88%) |
Dec 11, 2003 | 8.590 | 8.843 | 8.552 | 8.766 | 123,442 | +0.25(+2.90%) |
Dec 10, 2003 | 8.634 | 8.634 | 8.486 | 8.519 | 135,986 | -0.03(-0.39%) |
Dec 09, 2003 | 8.782 | 8.782 | 8.541 | 8.552 | 107,092 | -0.21(-2.38%) |
Dec 08, 2003 | 8.706 | 8.843 | 8.623 | 8.760 | 115,711 | +0.05(+0.63%) |
Dec 05, 2003 | 8.832 | 8.788 | 8.706 | 8.706 | 77,998 | -0.13(-1.43%) |
Dec 04, 2003 | 8.645 | 8.843 | 8.546 | 8.832 | 125,494 | +0.30(+3.47%) |
Dec 03, 2003 | 8.706 | 8.903 | 8.513 | 8.535 | 130,162 | -0.34(-3.78%) |
Dec 02, 2003 | 8.980 | 8.980 | 8.826 | 8.870 | 59,703 | -0.01(-0.12%) |
Dec 01, 2003 | 9.002 | 9.013 | 8.733 | 8.881 | 112,152 | +0.09(+1.06%) |
Nov 28, 2003 | 8.788 | 8.881 | 8.788 | 8.788 | 32,612 | -0.03(-0.31%) |
Nov 26, 2003 | 8.925 | 9.030 | 8.793 | 8.815 | 57,293 | -0.12(-1.29%) |
Nov 25, 2003 | 8.788 | 9.030 | 8.788 | 8.931 | 74,161 | +0.03(+0.37%) |
Nov 24, 2003 | 8.755 | 9.101 | 8.755 | 8.898 | 149,326 | +0.11(+1.25%) |
Nov 21, 2003 | 8.870 | 8.870 | 8.733 | 8.788 | 62,065 | -0.01(-0.12%) |
Nov 20, 2003 | 8.788 | 8.953 | 8.722 | 8.799 | 75,521 | +0.01(+0.06%) |
Nov 19, 2003 | 8.815 | 8.975 | 8.793 | 8.793 | 101,266 | -0.05(-0.62%) |
Nov 18, 2003 | 9.074 | 9.074 | 8.788 | 8.848 | 55,452 | -0.13(-1.47%) |
Nov 17, 2003 | 8.898 | 9.068 | 8.870 | 8.980 | 79,227 | -0.02(-0.18%) |
Nov 14, 2003 | 9.095 | 9.101 | 8.969 | 8.997 | 59,847 | -0.01(-0.12%) |
Nov 13, 2003 | 9.106 | 9.172 | 9.008 | 9.008 | 48,237 | -0.19(-2.09%) |
Nov 12, 2003 | 9.106 | 9.205 | 8.969 | 9.200 | 102,453 | +0.13(+1.39%) |
Nov 11, 2003 | 8.947 | 9.085 | 8.920 | 9.074 | 43,312 | +0.09(+1.04%) |
Nov 10, 2003 | 9.145 | 9.260 | 8.947 | 8.980 | 95,875 | -0.25(-2.74%) |
Nov 07, 2003 | 9.216 | 9.255 | 9.123 | 9.233 | 148,057 | +0.10(+1.14%) |
Nov 06, 2003 | 9.106 | 9.150 | 9.063 | 9.128 | 110,885 | +0.02(+0.24%) |
Nov 05, 2003 | 9.117 | 9.200 | 9.068 | 9.106 | 118,628 | -0.04(-0.42%) |
Nov 04, 2003 | 9.189 | 9.189 | 9.095 | 9.145 | 124,436 | +0.04(+0.42%) |
Nov 03, 2003 | 8.964 | 9.222 | 8.964 | 9.106 | 117,870 | +0.10(+1.16%) |
Oct 31, 2003 | 9.189 | 9.222 | 8.997 | 9.002 | 106,868 | -0.20(-2.15%) |
Oct 30, 2003 | 9.293 | 9.337 | 9.134 | 9.200 | 137,146 | -0.09(-1.00%) |
Oct 29, 2003 | 9.090 | 9.337 | 9.046 | 9.293 | 132,181 | +0.20(+2.24%) |
Oct 28, 2003 | 9.123 | 9.188 | 9.002 | 9.090 | 135,822 | -0.05(-0.60%) |
Oct 27, 2003 | 9.123 | 9.189 | 8.925 | 9.145 | 190,443 | +0.22(+2.46%) |
Oct 24, 2003 | 8.958 | 9.002 | 8.925 | 8.925 | 146,200 | -0.09(-0.98%) |
Oct 23, 2003 | 8.920 | 9.079 | 8.909 | 9.013 | 206,647 | +0.03(+0.37%) |
Oct 22, 2003 | 9.205 | 9.216 | 8.953 | 8.980 | 273,102 | -0.29(-3.08%) |
Oct 21, 2003 | 8.969 | 9.266 | 8.898 | 9.266 | 258,764 | +0.34(+3.82%) |
Oct 20, 2003 | 8.664 | 9.002 | 8.664 | 8.925 | 388,817 | +0.19(+2.20%) |
Oct 17, 2003 | 8.563 | 8.815 | 8.557 | 8.733 | 314,825 | +0.25(+2.91%) |
Oct 16, 2003 | 8.447 | 8.513 | 8.332 | 8.486 | 92,315 | +0.04(+0.46%) |
Oct 15, 2003 | 8.623 | 8.623 | 8.447 | 8.447 | 41,679 | -0.11(-1.28%) |
Oct 14, 2003 | 8.513 | 8.563 | 8.453 | 8.557 | 59,541 | +0.04(+0.52%) |
Oct 13, 2003 | 8.453 | 8.557 | 8.354 | 8.513 | 61,488 | +0.09(+1.04%) |
Oct 10, 2003 | 8.436 | 8.442 | 8.233 | 8.425 | 51,576 | -0.10(-1.16%) |
Oct 09, 2003 | 8.343 | 8.563 | 8.305 | 8.524 | 82,462 | +0.21(+2.51%) |
Oct 08, 2003 | 8.524 | 8.535 | 8.310 | 8.316 | 53,051 | -0.22(-2.57%) |
Oct 07, 2003 | 8.431 | 8.568 | 8.431 | 8.535 | 63,911 | -0.01(-0.06%) |
Oct 06, 2003 | 8.453 | 8.541 | 8.398 | 8.541 | 60,321 | +0.05(+0.65%) |
Oct 03, 2003 | 8.327 | 8.486 | 8.310 | 8.486 | 70,946 | +0.14(+1.71%) |
Oct 02, 2003 | 8.431 | 8.469 | 8.321 | 8.343 | 45,271 | -0.09(-1.04%) |