Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.288 | 9.310 | 9.152 | 9.152 | 58,014 | -0.11(-1.14%) |
Dec 30, 2003 | 9.197 | 9.265 | 9.182 | 9.258 | 51,110 | +0.21(+2.33%) |
Dec 29, 2003 | 8.798 | 9.099 | 8.798 | 9.047 | 44,207 | +0.23(+2.65%) |
Dec 26, 2003 | 8.663 | 8.813 | 8.663 | 8.813 | 26,418 | +0.23(+2.63%) |
Dec 24, 2003 | 8.647 | 8.730 | 8.587 | 8.587 | 10,753 | -0.14(-1.55%) |
Dec 23, 2003 | 8.625 | 8.723 | 8.625 | 8.723 | 64,386 | +0.21(+2.48%) |
Dec 22, 2003 | 8.391 | 8.519 | 8.369 | 8.512 | 76,865 | +0.09(+1.07%) |
Dec 19, 2003 | 8.369 | 8.429 | 8.369 | 8.421 | 37,304 | +0.01(+0.09%) |
Dec 18, 2003 | 8.346 | 8.399 | 8.316 | 8.414 | 33,454 | +0.07(+0.81%) |
Dec 17, 2003 | 8.384 | 8.406 | 8.278 | 8.346 | 47,128 | +0.02(+0.27%) |
Dec 16, 2003 | 8.248 | 8.324 | 8.248 | 8.324 | 301,354 | +0.08(+0.91%) |
Dec 15, 2003 | 8.324 | 8.354 | 8.248 | 8.248 | 148,287 | +0.08(+0.92%) |
Dec 12, 2003 | 8.203 | 8.286 | 8.113 | 8.173 | 67,705 | -0.03(-0.37%) |
Dec 11, 2003 | 8.060 | 8.241 | 8.060 | 8.203 | 146,694 | +0.17(+2.06%) |
Dec 10, 2003 | 7.947 | 8.060 | 7.909 | 8.037 | 70,227 | +0.05(+0.66%) |
Dec 09, 2003 | 7.947 | 8.098 | 7.947 | 7.985 | 76,334 | +0.08(+0.95%) |
Dec 08, 2003 | 7.759 | 7.909 | 7.736 | 7.909 | 103,814 | +0.23(+2.94%) |
Dec 05, 2003 | 7.623 | 7.706 | 7.623 | 7.683 | 54,164 | +0.07(+0.89%) |
Dec 04, 2003 | 7.646 | 7.676 | 7.600 | 7.616 | 130,631 | -0.02(-0.20%) |
Dec 03, 2003 | 7.570 | 7.653 | 7.570 | 7.631 | 163,289 | +0.06(+0.80%) |
Dec 02, 2003 | 7.721 | 7.721 | 7.548 | 7.570 | 65,581 | -0.08(-0.99%) |
Dec 01, 2003 | 7.653 | 7.653 | 7.540 | 7.646 | 118,683 | +0.08(+1.00%) |
Nov 28, 2003 | 7.608 | 7.683 | 7.570 | 7.570 | 33,985 | +0.02(+0.20%) |
Nov 26, 2003 | 7.533 | 7.608 | 7.533 | 7.555 | 103,416 | +0.10(+1.31%) |
Nov 25, 2003 | 7.269 | 7.480 | 7.209 | 7.457 | 211,213 | +0.25(+3.45%) |
Nov 24, 2003 | 7.194 | 7.254 | 7.103 | 7.209 | 146,827 | +0.14(+1.92%) |
Nov 21, 2003 | 6.870 | 7.096 | 6.938 | 7.073 | 205,239 | +0.20(+2.96%) |
Nov 20, 2003 | 7.284 | 7.314 | 6.855 | 6.870 | 223,294 | -0.50(-6.84%) |
Nov 19, 2003 | 7.420 | 7.420 | 7.299 | 7.374 | 43,676 | -0.03(-0.41%) |
Nov 18, 2003 | 7.442 | 7.503 | 7.405 | 7.405 | 49,517 | -0.04(-0.51%) |
Nov 17, 2003 | 7.533 | 7.533 | 7.442 | 7.442 | 107,797 | -0.29(-3.80%) |
Nov 14, 2003 | 7.872 | 7.894 | 7.608 | 7.736 | 51,376 | -0.12(-1.53%) |
Nov 13, 2003 | 7.954 | 7.954 | 7.759 | 7.857 | 41,950 | -0.09(-1.14%) |
Nov 12, 2003 | 7.774 | 7.947 | 7.721 | 7.947 | 89,211 | +0.11(+1.34%) |
Nov 11, 2003 | 7.909 | 7.909 | 7.796 | 7.841 | 64,784 | -0.09(-1.14%) |
Nov 10, 2003 | 7.985 | 7.985 | 7.924 | 7.932 | 88,415 | -0.05(-0.66%) |
Nov 07, 2003 | 7.954 | 7.985 | 7.857 | 7.985 | 95,052 | +0.12(+1.53%) |
Nov 06, 2003 | 7.759 | 7.857 | 7.744 | 7.864 | 28,807 | +0.06(+0.77%) |
Nov 05, 2003 | 8.143 | 7.872 | 7.683 | 7.804 | 101,026 | -0.08(-1.05%) |
Nov 04, 2003 | 8.143 | 8.143 | 7.834 | 7.887 | 164,351 | -0.32(-3.95%) |
Nov 03, 2003 | 8.324 | 8.324 | 8.211 | 8.211 | 184,795 | -0.19(-2.24%) |
Oct 31, 2003 | 8.934 | 8.934 | 8.369 | 8.399 | 218,382 | -0.81(-8.83%) |
Oct 30, 2003 | 9.115 | 9.220 | 9.115 | 9.212 | 80,980 | +0.10(+1.07%) |
Oct 29, 2003 | 9.152 | 9.190 | 9.092 | 9.115 | 98,770 | -0.04(-0.41%) |
Oct 28, 2003 | 8.738 | 9.152 | 8.738 | 9.152 | 58,412 | +0.52(+6.02%) |
Oct 27, 2003 | 8.625 | 8.655 | 8.587 | 8.632 | 14,603 | -0.01(-0.09%) |
Oct 24, 2003 | 8.715 | 8.745 | 8.640 | 8.640 | 14,470 | -0.08(-0.86%) |
Oct 23, 2003 | 8.813 | 8.964 | 8.700 | 8.715 | 71,953 | -0.10(-1.11%) |
Oct 22, 2003 | 8.889 | 8.934 | 8.813 | 8.813 | 46,066 | -0.08(-0.85%) |
Oct 21, 2003 | 8.700 | 9.002 | 8.700 | 8.889 | 70,227 | +0.39(+4.61%) |
Oct 20, 2003 | 8.715 | 8.730 | 8.497 | 8.497 | 27,214 | -0.28(-3.18%) |
Oct 17, 2003 | 8.813 | 8.889 | 8.655 | 8.776 | 22,568 | -0.08(-0.85%) |
Oct 16, 2003 | 8.783 | 8.813 | 8.768 | 8.851 | 19,647 | +0.05(+0.60%) |
Oct 15, 2003 | 8.617 | 9.002 | 8.617 | 8.798 | 38,100 | +0.13(+1.48%) |
Oct 14, 2003 | 8.693 | 8.821 | 8.655 | 8.670 | 45,800 | -0.02(-0.26%) |
Oct 13, 2003 | 8.361 | 8.776 | 8.361 | 8.693 | 32,525 | +0.37(+4.43%) |
Oct 10, 2003 | 8.324 | 8.324 | 8.324 | 8.324 | 11,549 | +0.03(+0.36%) |
Oct 09, 2003 | 8.135 | 8.474 | 8.135 | 8.293 | 48,853 | +0.22(+2.71%) |
Oct 08, 2003 | 8.278 | 8.278 | 8.030 | 8.075 | 39,561 | -0.12(-1.47%) |
Oct 07, 2003 | 8.143 | 8.188 | 8.143 | 8.196 | 33,587 | +0.05(+0.65%) |
Oct 06, 2003 | 8.497 | 8.497 | 8.165 | 8.143 | 50,314 | -0.26(-3.05%) |
Oct 03, 2003 | 8.271 | 8.580 | 8.211 | 8.399 | 148,951 | +0.14(+1.73%) |
Oct 02, 2003 | 8.233 | 8.278 | 8.188 | 8.256 | 24,028 | +0.01(+0.09%) |