Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.349 | 9.402 | 9.124 | 9.244 | 3,078,180 | -0.09(-0.98%) |
Dec 30, 2003 | 9.530 | 9.530 | 9.270 | 9.336 | 3,605,600 | -0.20(-2.08%) |
Dec 29, 2003 | 9.370 | 9.552 | 9.402 | 9.534 | 3,401,090 | +0.16(+1.76%) |
Dec 26, 2003 | 9.445 | 9.534 | 9.359 | 9.370 | 1,173,007 | +0.04(+0.41%) |
Dec 24, 2003 | 9.402 | 9.406 | 9.257 | 9.331 | 1,004,298 | -0.10(-1.09%) |
Dec 23, 2003 | 9.346 | 9.443 | 9.306 | 9.434 | 2,879,285 | -0.01(-0.11%) |
Dec 22, 2003 | 9.445 | 9.451 | 9.378 | 9.445 | 2,247,270 | +0.01(+0.11%) |
Dec 19, 2003 | 9.402 | 9.487 | 9.340 | 9.434 | 3,745,996 | +0.11(+1.17%) |
Dec 18, 2003 | 9.122 | 9.402 | 9.103 | 9.325 | 4,973,524 | +0.20(+2.23%) |
Dec 17, 2003 | 8.911 | 9.150 | 8.844 | 9.122 | 3,574,479 | +0.24(+2.67%) |
Dec 16, 2003 | 8.868 | 8.911 | 8.569 | 8.885 | 3,715,343 | +0.08(+0.90%) |
Dec 15, 2003 | 8.834 | 9.186 | 8.746 | 8.806 | 5,307,901 | -0.03(-0.31%) |
Dec 12, 2003 | 8.804 | 8.846 | 8.701 | 8.834 | 3,209,216 | +0.12(+1.42%) |
Dec 11, 2003 | 8.547 | 8.814 | 8.547 | 8.710 | 6,050,595 | +0.30(+3.58%) |
Dec 10, 2003 | 8.883 | 8.883 | 8.252 | 8.408 | 10,390,232 | -0.65(-7.15%) |
Dec 09, 2003 | 9.502 | 9.502 | 9.017 | 9.056 | 3,321,767 | -0.45(-4.70%) |
Dec 08, 2003 | 9.317 | 9.502 | 9.312 | 9.502 | 2,558,481 | +0.17(+1.86%) |
Dec 05, 2003 | 9.306 | 9.436 | 9.295 | 9.329 | 1,633,740 | -0.04(-0.46%) |
Dec 04, 2003 | 9.413 | 9.500 | 9.274 | 9.372 | 2,300,386 | -0.01(-0.09%) |
Dec 03, 2003 | 9.616 | 9.693 | 9.421 | 9.381 | 3,684,222 | -0.24(-2.44%) |
Dec 02, 2003 | 9.648 | 9.648 | 9.434 | 9.616 | 3,829,298 | -0.01(-0.13%) |
Dec 01, 2003 | 9.338 | 9.641 | 9.466 | 9.628 | 2,961,651 | +0.29(+3.11%) |
Nov 28, 2003 | 9.250 | 9.387 | 9.250 | 9.338 | 1,402,321 | +0.08(+0.88%) |
Nov 26, 2003 | 9.423 | 9.425 | 9.222 | 9.257 | 3,221,383 | -0.13(-1.43%) |
Nov 25, 2003 | 9.391 | 9.432 | 9.227 | 9.391 | 3,223,723 | +0.09(+0.92%) |
Nov 24, 2003 | 9.114 | 9.338 | 9.103 | 9.306 | 4,476,289 | +0.28(+3.15%) |
Nov 21, 2003 | 8.996 | 9.101 | 8.966 | 9.022 | 3,469,884 | +0.08(+0.91%) |
Nov 20, 2003 | 8.827 | 9.069 | 8.814 | 8.940 | 3,375,585 | +0.11(+1.26%) |
Nov 19, 2003 | 8.868 | 8.919 | 8.654 | 8.829 | 3,539,848 | +0.05(+0.61%) |
Nov 18, 2003 | 8.750 | 8.949 | 8.750 | 8.776 | 2,678,051 | +0.06(+0.66%) |
Nov 17, 2003 | 8.618 | 8.814 | 8.549 | 8.718 | 3,519,491 | -0.10(-1.09%) |
Nov 14, 2003 | 9.043 | 9.109 | 8.814 | 8.814 | 2,957,205 | -0.23(-2.53%) |
Nov 13, 2003 | 8.975 | 9.124 | 8.772 | 9.043 | 5,223,429 | +0.20(+2.25%) |
Nov 12, 2003 | 8.592 | 8.844 | 8.590 | 8.844 | 2,577,668 | +0.30(+3.53%) |
Nov 11, 2003 | 8.325 | 8.733 | 8.312 | 8.543 | 2,881,859 | +0.16(+1.96%) |
Nov 10, 2003 | 8.543 | 8.626 | 8.361 | 8.378 | 3,648,421 | -0.16(-1.93%) |
Nov 07, 2003 | 9.073 | 8.902 | 8.462 | 8.543 | 5,989,991 | -0.53(-5.84%) |
Nov 06, 2003 | 8.985 | 9.092 | 8.936 | 9.073 | 2,861,970 | +0.09(+0.98%) |
Nov 05, 2003 | 8.714 | 8.968 | 8.680 | 8.985 | 3,586,881 | +0.34(+3.98%) |
Nov 04, 2003 | 8.714 | 8.782 | 8.680 | 8.641 | 2,041,712 | -0.04(-0.49%) |
Nov 03, 2003 | 8.505 | 8.727 | 8.590 | 8.684 | 3,133,924 | +0.18(+2.11%) |
Oct 31, 2003 | 8.502 | 8.558 | 8.462 | 8.505 | 1,998,067 | +0.00(+0.03%) |
Oct 30, 2003 | 8.579 | 8.579 | 8.483 | 8.502 | 2,211,469 | -0.12(-1.34%) |
Oct 29, 2003 | 8.413 | 8.633 | 8.357 | 8.618 | 2,791,304 | +0.21(+2.44%) |
Oct 28, 2003 | 8.276 | 8.421 | 8.203 | 8.413 | 2,462,778 | +0.14(+1.65%) |
Oct 27, 2003 | 8.109 | 8.351 | 8.099 | 8.276 | 2,435,868 | +0.23(+2.90%) |
Oct 24, 2003 | 8.173 | 8.184 | 7.962 | 8.043 | 3,774,777 | -0.19(-2.34%) |
Oct 23, 2003 | 7.970 | 8.366 | 7.960 | 8.235 | 4,134,659 | +0.24(+2.94%) |
Oct 22, 2003 | 8.060 | 8.116 | 7.917 | 8.000 | 2,236,740 | -0.06(-0.74%) |
Oct 21, 2003 | 8.088 | 8.109 | 7.955 | 8.060 | 2,100,556 | +0.00(+0.00%) |
Oct 20, 2003 | 7.962 | 8.118 | 7.943 | 8.060 | 1,823,742 | +0.12(+1.48%) |
Oct 17, 2003 | 8.034 | 8.056 | 7.913 | 7.943 | 1,480,006 | -0.09(-1.14%) |
Oct 16, 2003 | 7.885 | 8.037 | 7.885 | 8.034 | 2,821,957 | +0.11(+1.35%) |
Oct 15, 2003 | 8.244 | 8.244 | 7.876 | 7.928 | 3,990,519 | -0.29(-3.59%) |
Oct 14, 2003 | 7.366 | 8.220 | 7.366 | 8.222 | 4,085,754 | +0.15(+1.80%) |
Oct 13, 2003 | 8.002 | 8.135 | 7.998 | 8.077 | 2,629,147 | +0.12(+1.56%) |
Oct 10, 2003 | 7.975 | 7.992 | 7.874 | 7.953 | 2,278,859 | -0.02(-0.27%) |
Oct 09, 2003 | 7.919 | 7.990 | 7.863 | 7.975 | 2,287,049 | +0.06(+0.70%) |
Oct 08, 2003 | 7.874 | 7.970 | 7.829 | 7.919 | 2,583,050 | +0.04(+0.57%) |
Oct 07, 2003 | 7.876 | 7.904 | 7.757 | 7.874 | 2,651,610 | +0.00(+0.00%) |
Oct 06, 2003 | 7.718 | 7.925 | 7.714 | 7.874 | 2,957,205 | +0.16(+2.02%) |
Oct 03, 2003 | 7.725 | 7.757 | 7.455 | 7.718 | 5,948,340 | +0.13(+1.66%) |
Oct 02, 2003 | 7.517 | 7.650 | 7.460 | 7.592 | 4,756,613 | +0.08(+1.05%) |