Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.739 | 8.818 | 8.596 | 8.661 | 4,322,914 | -0.36(-3.98%) |
Dec 30, 2003 | 9.049 | 9.103 | 8.993 | 9.020 | 2,091,890 | -0.03(-0.35%) |
Dec 29, 2003 | 8.991 | 9.058 | 8.905 | 9.052 | 1,111,552 | +0.09(+1.05%) |
Dec 26, 2003 | 8.964 | 8.980 | 8.927 | 8.958 | 602,908 | +0.05(+0.54%) |
Dec 24, 2003 | 8.805 | 8.981 | 8.793 | 8.910 | 917,747 | +0.12(+1.40%) |
Dec 23, 2003 | 8.736 | 8.796 | 8.726 | 8.787 | 1,591,164 | +0.03(+0.35%) |
Dec 22, 2003 | 8.765 | 8.812 | 8.696 | 8.756 | 1,077,240 | +0.02(+0.20%) |
Dec 19, 2003 | 8.673 | 8.761 | 8.639 | 8.739 | 2,062,857 | +0.06(+0.69%) |
Dec 18, 2003 | 8.572 | 8.744 | 8.531 | 8.679 | 2,850,144 | +0.17(+2.04%) |
Dec 17, 2003 | 8.447 | 8.509 | 8.370 | 8.505 | 1,066,683 | +0.09(+1.02%) |
Dec 16, 2003 | 8.211 | 8.423 | 8.206 | 8.419 | 1,830,216 | +0.21(+2.54%) |
Dec 15, 2003 | 8.397 | 8.397 | 8.188 | 8.211 | 2,204,252 | -0.19(-2.21%) |
Dec 12, 2003 | 8.155 | 8.397 | 8.155 | 8.397 | 1,869,806 | +0.24(+2.96%) |
Dec 11, 2003 | 8.102 | 8.162 | 8.066 | 8.155 | 788,041 | +0.05(+0.65%) |
Dec 10, 2003 | 8.088 | 8.154 | 8.088 | 8.102 | 1,081,765 | +0.03(+0.36%) |
Dec 09, 2003 | 8.063 | 8.118 | 8.017 | 8.073 | 1,159,061 | +0.03(+0.33%) |
Dec 08, 2003 | 8.056 | 8.056 | 7.956 | 8.047 | 2,176,728 | -0.01(-0.12%) |
Dec 05, 2003 | 8.020 | 8.114 | 8.020 | 8.056 | 1,938,053 | +0.05(+0.58%) |
Dec 04, 2003 | 7.950 | 8.033 | 7.937 | 8.009 | 2,523,616 | +0.05(+0.68%) |
Dec 03, 2003 | 7.955 | 7.962 | 7.943 | 7.955 | 1,276,702 | -0.02(-0.30%) |
Dec 02, 2003 | 8.019 | 8.023 | 7.966 | 7.979 | 712,253 | -0.03(-0.43%) |
Dec 01, 2003 | 7.956 | 8.025 | 7.956 | 8.013 | 759,008 | +0.07(+0.83%) |
Nov 28, 2003 | 7.880 | 7.947 | 7.874 | 7.947 | 349,528 | +0.08(+1.05%) |
Nov 26, 2003 | 7.822 | 7.877 | 7.811 | 7.865 | 591,219 | +0.06(+0.75%) |
Nov 25, 2003 | 7.803 | 7.803 | 7.773 | 7.807 | 1,071,208 | -0.01(-0.07%) |
Nov 24, 2003 | 7.844 | 7.869 | 7.800 | 7.812 | 814,434 | -0.02(-0.24%) |
Nov 21, 2003 | 7.877 | 7.909 | 7.829 | 7.830 | 562,563 | +0.01(+0.07%) |
Nov 20, 2003 | 7.883 | 7.914 | 7.825 | 7.825 | 866,091 | -0.08(-1.06%) |
Nov 19, 2003 | 7.853 | 7.922 | 7.829 | 7.909 | 518,071 | +0.06(+0.73%) |
Nov 18, 2003 | 7.923 | 7.937 | 7.852 | 7.852 | 741,286 | -0.06(-0.79%) |
Nov 17, 2003 | 7.909 | 7.926 | 7.882 | 7.914 | 871,746 | -0.13(-1.63%) |
Nov 14, 2003 | 8.003 | 8.070 | 8.003 | 8.045 | 2,016,857 | +0.04(+0.53%) |
Nov 13, 2003 | 7.783 | 8.029 | 7.783 | 8.003 | 2,248,745 | +0.22(+2.83%) |
Nov 12, 2003 | 7.671 | 7.783 | 7.671 | 7.783 | 801,992 | +0.13(+1.70%) |
Nov 11, 2003 | 7.718 | 7.718 | 7.628 | 7.653 | 635,711 | -0.07(-0.94%) |
Nov 10, 2003 | 7.780 | 7.787 | 7.726 | 7.726 | 973,174 | -0.03(-0.39%) |
Nov 07, 2003 | 7.755 | 7.791 | 7.678 | 7.756 | 855,910 | +0.03(+0.43%) |
Nov 06, 2003 | 7.628 | 7.724 | 7.620 | 7.723 | 1,548,180 | +0.10(+1.25%) |
Nov 05, 2003 | 7.698 | 7.666 | 7.613 | 7.628 | 1,054,617 | -0.02(-0.31%) |
Nov 04, 2003 | 7.698 | 7.702 | 7.636 | 7.651 | 1,418,096 | -0.13(-1.62%) |
Nov 03, 2003 | 7.821 | 7.874 | 7.722 | 7.777 | 898,517 | -0.04(-0.56%) |
Oct 31, 2003 | 7.799 | 7.850 | 7.755 | 7.821 | 1,218,635 | -0.02(-0.30%) |
Oct 30, 2003 | 8.003 | 8.003 | 7.673 | 7.845 | 2,624,667 | -0.17(-2.17%) |
Oct 29, 2003 | 8.069 | 8.086 | 7.947 | 8.019 | 857,418 | +0.02(+0.20%) |
Oct 28, 2003 | 7.983 | 8.009 | 7.943 | 8.003 | 500,726 | +0.00(+0.00%) |
Oct 27, 2003 | 8.029 | 8.029 | 7.983 | 8.003 | 467,922 | -0.02(-0.21%) |
Oct 24, 2003 | 8.024 | 8.047 | 7.974 | 8.020 | 760,893 | -0.00(-0.03%) |
Oct 23, 2003 | 7.910 | 8.048 | 7.910 | 8.023 | 1,630,000 | +0.08(+1.02%) |
Oct 22, 2003 | 7.976 | 7.976 | 7.902 | 7.942 | 962,993 | -0.03(-0.43%) |
Oct 21, 2003 | 7.941 | 7.980 | 7.907 | 7.976 | 1,073,093 | +0.06(+0.80%) |
Oct 20, 2003 | 7.950 | 7.950 | 7.880 | 7.913 | 622,137 | -0.02(-0.28%) |
Oct 17, 2003 | 8.043 | 8.047 | 7.857 | 7.935 | 1,092,700 | -0.10(-1.27%) |
Oct 16, 2003 | 7.933 | 8.040 | 7.944 | 8.037 | 673,416 | +0.10(+1.32%) |
Oct 15, 2003 | 8.029 | 8.048 | 7.899 | 7.933 | 1,087,421 | -0.10(-1.22%) |
Oct 14, 2003 | 8.016 | 8.020 | 7.946 | 8.031 | 1,196,389 | -0.02(-0.30%) |
Oct 13, 2003 | 8.045 | 8.081 | 7.992 | 8.055 | 567,465 | +0.01(+0.12%) |
Oct 10, 2003 | 8.007 | 8.064 | 8.004 | 8.045 | 721,679 | +0.09(+1.17%) |
Oct 09, 2003 | 7.983 | 7.994 | 7.910 | 7.952 | 2,429,353 | -0.21(-2.58%) |
Oct 08, 2003 | 8.215 | 8.275 | 8.162 | 8.163 | 965,256 | -0.05(-0.63%) |
Oct 07, 2003 | 8.036 | 8.211 | 8.036 | 8.215 | 1,477,671 | +0.15(+1.89%) |
Oct 06, 2003 | 8.080 | 8.089 | 8.027 | 8.063 | 1,210,340 | +0.01(+0.12%) |
Oct 03, 2003 | 7.976 | 8.073 | 7.944 | 8.053 | 1,869,429 | +0.13(+1.67%) |
Oct 02, 2003 | 7.938 | 7.941 | 7.864 | 7.921 | 1,128,143 | -0.02(-0.28%) |