Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.798 | 8.878 | 8.654 | 8.719 | 4,293,973 | -0.36(-3.98%) |
Dec 30, 2003 | 9.110 | 9.165 | 9.054 | 9.081 | 2,077,886 | -0.03(-0.35%) |
Dec 29, 2003 | 9.051 | 9.119 | 8.965 | 9.113 | 1,104,111 | +0.09(+1.05%) |
Dec 26, 2003 | 9.025 | 9.041 | 8.987 | 9.018 | 598,871 | +0.05(+0.54%) |
Dec 24, 2003 | 8.864 | 9.042 | 8.852 | 8.970 | 911,603 | +0.12(+1.40%) |
Dec 23, 2003 | 8.795 | 8.855 | 8.784 | 8.846 | 1,580,511 | +0.03(+0.35%) |
Dec 22, 2003 | 8.824 | 8.871 | 8.755 | 8.815 | 1,070,029 | +0.02(+0.20%) |
Dec 19, 2003 | 8.731 | 8.820 | 8.698 | 8.798 | 2,049,047 | +0.06(+0.69%) |
Dec 18, 2003 | 8.630 | 8.803 | 8.588 | 8.738 | 2,831,063 | +0.17(+2.04%) |
Dec 17, 2003 | 8.504 | 8.567 | 8.427 | 8.563 | 1,059,542 | +0.09(+1.02%) |
Dec 16, 2003 | 8.266 | 8.480 | 8.261 | 8.476 | 1,817,963 | +0.21(+2.54%) |
Dec 15, 2003 | 8.453 | 8.453 | 8.244 | 8.266 | 2,189,495 | -0.19(-2.21%) |
Dec 12, 2003 | 8.210 | 8.453 | 8.210 | 8.453 | 1,857,288 | +0.24(+2.96%) |
Dec 11, 2003 | 8.157 | 8.217 | 8.121 | 8.210 | 782,765 | +0.05(+0.65%) |
Dec 10, 2003 | 8.142 | 8.209 | 8.142 | 8.157 | 1,074,523 | +0.03(+0.36%) |
Dec 09, 2003 | 8.117 | 8.173 | 8.071 | 8.128 | 1,151,301 | +0.03(+0.33%) |
Dec 08, 2003 | 8.110 | 8.110 | 8.010 | 8.101 | 2,162,155 | -0.01(-0.12%) |
Dec 05, 2003 | 8.074 | 8.169 | 8.074 | 8.110 | 1,925,078 | +0.05(+0.58%) |
Dec 04, 2003 | 8.003 | 8.087 | 7.990 | 8.063 | 2,506,721 | +0.05(+0.68%) |
Dec 03, 2003 | 8.009 | 8.015 | 7.997 | 8.009 | 1,268,154 | -0.02(-0.30%) |
Dec 02, 2003 | 8.073 | 8.077 | 8.019 | 8.033 | 707,485 | -0.03(-0.43%) |
Dec 01, 2003 | 8.010 | 8.079 | 8.010 | 8.067 | 753,926 | +0.07(+0.83%) |
Nov 28, 2003 | 7.933 | 8.001 | 7.927 | 8.001 | 347,188 | +0.08(+1.05%) |
Nov 26, 2003 | 7.875 | 7.930 | 7.863 | 7.918 | 587,261 | +0.06(+0.75%) |
Nov 25, 2003 | 7.855 | 7.855 | 7.826 | 7.859 | 1,064,036 | -0.01(-0.07%) |
Nov 24, 2003 | 7.897 | 7.922 | 7.853 | 7.865 | 808,982 | -0.02(-0.24%) |
Nov 21, 2003 | 7.930 | 7.962 | 7.882 | 7.883 | 558,797 | +0.01(+0.07%) |
Nov 20, 2003 | 7.937 | 7.967 | 7.878 | 7.878 | 860,292 | -0.08(-1.06%) |
Nov 19, 2003 | 7.906 | 7.975 | 7.882 | 7.962 | 514,602 | +0.06(+0.73%) |
Nov 18, 2003 | 7.977 | 7.990 | 7.905 | 7.905 | 736,323 | -0.06(-0.79%) |
Nov 17, 2003 | 7.962 | 7.979 | 7.935 | 7.967 | 865,910 | -0.13(-1.63%) |
Nov 14, 2003 | 8.057 | 8.125 | 8.057 | 8.100 | 2,003,355 | +0.04(+0.53%) |
Nov 13, 2003 | 7.835 | 8.083 | 7.835 | 8.057 | 2,233,690 | +0.22(+2.83%) |
Nov 12, 2003 | 7.723 | 7.835 | 7.723 | 7.835 | 796,622 | +0.13(+1.70%) |
Nov 11, 2003 | 7.770 | 7.770 | 7.679 | 7.704 | 631,455 | -0.07(-0.94%) |
Nov 10, 2003 | 7.833 | 7.839 | 7.778 | 7.778 | 966,659 | -0.03(-0.39%) |
Nov 07, 2003 | 7.807 | 7.843 | 7.730 | 7.808 | 850,180 | +0.03(+0.43%) |
Nov 06, 2003 | 7.679 | 7.776 | 7.671 | 7.775 | 1,537,815 | +0.10(+1.25%) |
Nov 05, 2003 | 7.750 | 7.718 | 7.664 | 7.679 | 1,047,557 | -0.02(-0.31%) |
Nov 04, 2003 | 7.750 | 7.754 | 7.687 | 7.703 | 1,408,603 | -0.13(-1.62%) |
Nov 03, 2003 | 7.874 | 7.927 | 7.774 | 7.830 | 892,502 | -0.04(-0.56%) |
Oct 31, 2003 | 7.851 | 7.903 | 7.807 | 7.874 | 1,210,477 | -0.02(-0.30%) |
Oct 30, 2003 | 8.057 | 8.057 | 7.724 | 7.898 | 2,607,095 | -0.17(-2.17%) |
Oct 29, 2003 | 8.124 | 8.141 | 8.001 | 8.073 | 851,678 | +0.02(+0.20%) |
Oct 28, 2003 | 8.037 | 8.063 | 7.997 | 8.057 | 497,374 | +0.00(+0.00%) |
Oct 27, 2003 | 8.083 | 8.083 | 8.037 | 8.057 | 464,790 | -0.02(-0.21%) |
Oct 24, 2003 | 8.078 | 8.101 | 8.027 | 8.074 | 755,799 | -0.00(-0.03%) |
Oct 23, 2003 | 7.963 | 8.102 | 7.963 | 8.077 | 1,619,088 | +0.08(+1.02%) |
Oct 22, 2003 | 8.030 | 8.030 | 7.955 | 7.995 | 956,546 | -0.03(-0.43%) |
Oct 21, 2003 | 7.994 | 8.034 | 7.961 | 8.030 | 1,065,909 | +0.06(+0.80%) |
Oct 20, 2003 | 8.003 | 8.003 | 7.933 | 7.966 | 617,972 | -0.02(-0.28%) |
Oct 17, 2003 | 8.097 | 8.101 | 7.910 | 7.989 | 1,085,384 | -0.10(-1.27%) |
Oct 16, 2003 | 7.986 | 8.094 | 7.998 | 8.091 | 668,908 | +0.11(+1.32%) |
Oct 15, 2003 | 8.083 | 8.102 | 7.953 | 7.986 | 1,080,141 | -0.10(-1.22%) |
Oct 14, 2003 | 8.070 | 8.074 | 7.999 | 8.085 | 1,188,380 | -0.02(-0.30%) |
Oct 13, 2003 | 8.100 | 8.136 | 8.046 | 8.109 | 563,665 | +0.01(+0.12%) |
Oct 10, 2003 | 8.061 | 8.118 | 8.058 | 8.100 | 716,848 | +0.09(+1.17%) |
Oct 09, 2003 | 8.037 | 8.047 | 7.963 | 8.006 | 2,413,089 | -0.21(-2.58%) |
Oct 08, 2003 | 8.270 | 8.330 | 8.217 | 8.218 | 958,793 | -0.05(-0.63%) |
Oct 07, 2003 | 8.090 | 8.266 | 8.090 | 8.270 | 1,467,778 | +0.15(+1.89%) |
Oct 06, 2003 | 8.134 | 8.144 | 8.081 | 8.117 | 1,202,237 | +0.01(+0.12%) |
Oct 03, 2003 | 8.030 | 8.128 | 7.998 | 8.108 | 1,856,914 | +0.13(+1.67%) |
Oct 02, 2003 | 7.991 | 7.994 | 7.917 | 7.974 | 1,120,590 | -0.02(-0.28%) |