Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.334 | 8.350 | 8.149 | 8.173 | 1,636,466 | -0.12(-1.41%) |
Dec 30, 2003 | 8.229 | 8.350 | 8.176 | 8.290 | 1,069,857 | -0.03(-0.40%) |
Dec 29, 2003 | 8.191 | 8.361 | 8.105 | 8.323 | 1,177,063 | +0.16(+1.95%) |
Dec 26, 2003 | 8.120 | 8.254 | 8.051 | 8.164 | 836,911 | +0.02(+0.26%) |
Dec 24, 2003 | 8.229 | 8.229 | 8.120 | 8.143 | 415,414 | -0.10(-1.22%) |
Dec 23, 2003 | 8.109 | 8.260 | 8.080 | 8.243 | 1,398,009 | +0.04(+0.54%) |
Dec 22, 2003 | 8.220 | 8.332 | 8.086 | 8.199 | 1,174,725 | -0.08(-0.94%) |
Dec 19, 2003 | 8.464 | 8.466 | 8.181 | 8.277 | 1,389,345 | -0.15(-1.79%) |
Dec 18, 2003 | 8.243 | 8.434 | 8.126 | 8.428 | 1,272,612 | +0.16(+1.90%) |
Dec 17, 2003 | 8.237 | 8.388 | 8.162 | 8.271 | 2,150,145 | +0.08(+1.02%) |
Dec 16, 2003 | 8.162 | 8.279 | 8.049 | 8.187 | 3,530,230 | -0.03(-0.36%) |
Dec 15, 2003 | 8.638 | 8.698 | 8.189 | 8.216 | 2,939,427 | -0.13(-1.58%) |
Dec 12, 2003 | 8.229 | 8.373 | 8.090 | 8.348 | 2,678,322 | +0.29(+3.56%) |
Dec 11, 2003 | 7.799 | 8.153 | 7.782 | 8.061 | 2,002,882 | +0.21(+2.67%) |
Dec 10, 2003 | 7.808 | 7.958 | 7.650 | 7.852 | 4,597,831 | -0.03(-0.35%) |
Dec 09, 2003 | 8.028 | 8.155 | 7.826 | 7.879 | 3,224,067 | -0.20(-2.46%) |
Dec 08, 2003 | 8.384 | 8.631 | 7.780 | 8.078 | 8,275,677 | -0.37(-4.34%) |
Dec 05, 2003 | 8.803 | 8.723 | 8.376 | 8.445 | 2,487,409 | -0.36(-4.07%) |
Dec 04, 2003 | 8.803 | 8.906 | 8.610 | 8.803 | 3,068,441 | +0.00(+0.00%) |
Dec 03, 2003 | 9.130 | 9.317 | 8.803 | 8.803 | 2,180,102 | -0.34(-3.67%) |
Dec 02, 2003 | 9.222 | 9.258 | 9.128 | 9.138 | 1,669,176 | -0.12(-1.34%) |
Dec 01, 2003 | 9.319 | 9.405 | 9.138 | 9.262 | 1,514,590 | +0.14(+1.49%) |
Nov 28, 2003 | 8.985 | 9.159 | 8.939 | 9.126 | 440,548 | +0.08(+0.90%) |
Nov 26, 2003 | 9.185 | 9.207 | 8.767 | 9.044 | 1,359,369 | -0.02(-0.23%) |
Nov 25, 2003 | 9.011 | 9.094 | 8.918 | 9.065 | 1,764,831 | +0.16(+1.79%) |
Nov 24, 2003 | 8.717 | 8.960 | 8.673 | 8.906 | 1,862,031 | +0.26(+3.01%) |
Nov 21, 2003 | 8.445 | 8.669 | 8.508 | 8.646 | 1,913,525 | +0.20(+2.38%) |
Nov 20, 2003 | 8.432 | 8.556 | 8.390 | 8.445 | 1,572,563 | -0.03(-0.32%) |
Nov 19, 2003 | 8.522 | 8.583 | 8.388 | 8.472 | 1,336,458 | +0.04(+0.47%) |
Nov 18, 2003 | 8.426 | 8.646 | 8.394 | 8.432 | 2,333,329 | -0.03(-0.32%) |
Nov 17, 2003 | 8.499 | 8.594 | 8.373 | 8.459 | 2,196,090 | -0.09(-1.10%) |
Nov 14, 2003 | 8.686 | 8.847 | 8.499 | 8.554 | 1,949,312 | -0.09(-1.04%) |
Nov 13, 2003 | 8.688 | 8.822 | 8.638 | 8.644 | 1,226,247 | -0.08(-0.89%) |
Nov 12, 2003 | 8.656 | 8.910 | 8.656 | 8.721 | 2,070,273 | +0.04(+0.43%) |
Nov 11, 2003 | 8.554 | 8.797 | 8.552 | 8.684 | 1,573,326 | +0.10(+1.22%) |
Nov 10, 2003 | 8.856 | 8.876 | 8.562 | 8.579 | 2,675,493 | -0.28(-3.17%) |
Nov 07, 2003 | 8.960 | 9.048 | 8.803 | 8.860 | 1,575,091 | -0.05(-0.56%) |
Nov 06, 2003 | 8.992 | 9.032 | 8.803 | 8.910 | 3,353,544 | -0.28(-3.08%) |
Nov 05, 2003 | 9.128 | 9.195 | 8.929 | 9.193 | 1,387,942 | +0.09(+1.04%) |
Nov 04, 2003 | 9.111 | 9.214 | 8.971 | 9.099 | 1,493,945 | -0.02(-0.23%) |
Nov 03, 2003 | 8.889 | 9.138 | 8.874 | 9.120 | 2,356,487 | +0.31(+3.50%) |
Oct 31, 2003 | 8.677 | 8.826 | 8.606 | 8.812 | 3,632,182 | +0.07(+0.84%) |
Oct 30, 2003 | 9.065 | 9.254 | 8.757 | 8.738 | 2,754,001 | -0.33(-3.61%) |
Oct 29, 2003 | 8.956 | 9.086 | 8.918 | 9.065 | 1,711,228 | +0.14(+1.53%) |
Oct 28, 2003 | 8.740 | 8.929 | 8.663 | 8.929 | 1,539,328 | +0.27(+3.15%) |
Oct 27, 2003 | 8.650 | 8.761 | 8.531 | 8.656 | 2,203,742 | +0.16(+1.85%) |
Oct 24, 2003 | 8.436 | 8.535 | 8.411 | 8.499 | 1,698,966 | +0.05(+0.62%) |
Oct 23, 2003 | 8.396 | 8.501 | 8.336 | 8.447 | 2,576,361 | -0.08(-0.91%) |
Oct 22, 2003 | 8.667 | 8.667 | 8.332 | 8.524 | 3,257,188 | -0.14(-1.64%) |
Oct 21, 2003 | 8.332 | 8.705 | 8.279 | 8.667 | 3,728,347 | +0.35(+4.21%) |
Oct 20, 2003 | 8.076 | 8.417 | 8.070 | 8.317 | 3,312,675 | +0.26(+3.23%) |
Oct 17, 2003 | 8.139 | 8.323 | 8.057 | 8.057 | 3,293,825 | -0.06(-0.72%) |
Oct 16, 2003 | 8.193 | 8.179 | 8.044 | 8.116 | 1,131,785 | -0.08(-0.95%) |
Oct 15, 2003 | 8.189 | 8.290 | 8.051 | 8.193 | 2,623,584 | +0.01(+0.18%) |
Oct 14, 2003 | 7.755 | 8.179 | 7.692 | 8.179 | 4,344,007 | +0.44(+5.75%) |
Oct 13, 2003 | 7.810 | 7.902 | 7.560 | 7.734 | 2,637,893 | -0.02(-0.27%) |
Oct 10, 2003 | 7.661 | 7.797 | 7.516 | 7.755 | 1,855,323 | +0.08(+1.09%) |
Oct 09, 2003 | 7.437 | 7.713 | 7.336 | 7.671 | 2,670,593 | +0.33(+4.54%) |
Oct 08, 2003 | 7.441 | 7.468 | 7.196 | 7.338 | 1,710,484 | -0.10(-1.38%) |
Oct 07, 2003 | 7.468 | 7.493 | 7.179 | 7.441 | 1,878,892 | +0.02(+0.25%) |
Oct 06, 2003 | 7.340 | 7.466 | 7.202 | 7.422 | 2,810,829 | +0.16(+2.25%) |
Oct 03, 2003 | 7.294 | 7.470 | 7.216 | 7.258 | 2,744,201 | +0.05(+0.70%) |
Oct 02, 2003 | 7.250 | 7.355 | 7.072 | 7.208 | 3,093,904 | +0.01(+0.17%) |