Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.229 | 9.256 | 9.052 | 9.139 | 1,764,351 | -0.09(-0.97%) |
Dec 30, 2003 | 9.369 | 9.369 | 9.171 | 9.229 | 1,459,163 | -0.17(-1.83%) |
Dec 29, 2003 | 9.484 | 9.484 | 9.252 | 9.401 | 1,212,488 | +0.03(+0.27%) |
Dec 26, 2003 | 9.376 | 9.459 | 9.339 | 9.376 | 1,086,758 | +0.06(+0.62%) |
Dec 24, 2003 | 9.422 | 9.422 | 9.240 | 9.318 | 653,012 | -0.10(-1.10%) |
Dec 23, 2003 | 9.371 | 9.424 | 9.358 | 9.422 | 2,349,061 | -0.01(-0.12%) |
Dec 22, 2003 | 9.256 | 9.429 | 9.249 | 9.433 | 1,713,015 | +0.18(+1.91%) |
Dec 19, 2003 | 9.309 | 9.309 | 9.233 | 9.256 | 1,865,501 | +0.03(+0.37%) |
Dec 18, 2003 | 9.229 | 9.298 | 9.171 | 9.222 | 2,179,173 | +0.03(+0.30%) |
Dec 17, 2003 | 9.148 | 9.213 | 9.047 | 9.194 | 3,476,714 | +0.07(+0.81%) |
Dec 16, 2003 | 9.137 | 9.224 | 8.776 | 9.121 | 4,058,161 | -0.02(-0.18%) |
Dec 15, 2003 | 9.509 | 9.509 | 9.107 | 9.137 | 2,295,984 | -0.15(-1.61%) |
Dec 12, 2003 | 9.229 | 9.447 | 9.208 | 9.286 | 3,292,905 | +0.12(+1.35%) |
Dec 11, 2003 | 8.958 | 9.217 | 8.852 | 9.162 | 5,652,842 | +0.46(+5.25%) |
Dec 10, 2003 | 9.068 | 8.964 | 8.470 | 8.705 | 7,030,216 | -0.36(-4.01%) |
Dec 09, 2003 | 9.562 | 9.562 | 9.061 | 9.068 | 3,374,477 | -0.49(-5.17%) |
Dec 08, 2003 | 9.482 | 9.615 | 9.456 | 9.562 | 1,711,710 | +0.10(+1.09%) |
Dec 05, 2003 | 9.426 | 9.500 | 9.424 | 9.459 | 1,183,340 | +0.03(+0.37%) |
Dec 04, 2003 | 9.525 | 9.631 | 9.367 | 9.424 | 1,686,042 | -0.10(-1.09%) |
Dec 03, 2003 | 9.711 | 9.716 | 9.528 | 9.528 | 1,476,347 | -0.18(-1.89%) |
Dec 02, 2003 | 9.884 | 9.884 | 9.705 | 9.711 | 2,377,339 | -0.17(-1.74%) |
Dec 01, 2003 | 9.601 | 9.884 | 9.574 | 9.884 | 2,085,637 | +0.37(+3.84%) |
Nov 28, 2003 | 9.482 | 9.629 | 9.479 | 9.518 | 411,123 | +0.02(+0.17%) |
Nov 26, 2003 | 9.620 | 9.640 | 9.321 | 9.502 | 1,654,283 | -0.09(-0.98%) |
Nov 25, 2003 | 9.512 | 9.622 | 9.284 | 9.597 | 2,848,935 | +0.14(+1.51%) |
Nov 24, 2003 | 9.116 | 9.532 | 9.052 | 9.454 | 3,435,167 | +0.57(+6.39%) |
Nov 21, 2003 | 8.893 | 8.900 | 8.769 | 8.886 | 1,110,904 | +0.07(+0.81%) |
Nov 20, 2003 | 8.739 | 8.953 | 8.737 | 8.815 | 1,122,868 | +0.02(+0.21%) |
Nov 19, 2003 | 8.820 | 8.896 | 8.654 | 8.797 | 1,124,173 | +0.07(+0.84%) |
Nov 18, 2003 | 8.735 | 8.884 | 8.693 | 8.723 | 1,622,307 | +0.00(+0.05%) |
Nov 17, 2003 | 8.576 | 8.758 | 8.482 | 8.719 | 1,784,581 | -0.07(-0.76%) |
Nov 14, 2003 | 8.918 | 8.964 | 8.721 | 8.785 | 1,256,429 | -0.13(-1.47%) |
Nov 13, 2003 | 8.868 | 8.951 | 8.735 | 8.916 | 1,497,230 | +0.05(+0.54%) |
Nov 12, 2003 | 8.689 | 8.882 | 8.689 | 8.868 | 2,121,964 | +0.26(+2.96%) |
Nov 11, 2003 | 8.447 | 8.732 | 8.424 | 8.613 | 1,725,632 | +0.13(+1.57%) |
Nov 10, 2003 | 8.656 | 8.700 | 8.456 | 8.479 | 2,124,139 | -0.18(-2.04%) |
Nov 07, 2003 | 8.921 | 8.985 | 8.525 | 8.656 | 5,956,944 | -0.55(-6.01%) |
Nov 06, 2003 | 8.620 | 9.300 | 8.620 | 9.210 | 2,327,308 | -0.05(-0.52%) |
Nov 05, 2003 | 8.760 | 9.245 | 8.654 | 9.259 | 5,048,338 | +0.64(+7.44%) |
Nov 04, 2003 | 8.760 | 8.797 | 8.583 | 8.617 | 1,806,103 | -0.10(-1.19%) |
Nov 03, 2003 | 8.539 | 8.751 | 8.516 | 8.721 | 1,637,327 | +0.25(+2.99%) |
Oct 31, 2003 | 8.369 | 8.505 | 8.365 | 8.468 | 953,415 | +0.10(+1.18%) |
Oct 30, 2003 | 8.507 | 8.507 | 8.339 | 8.369 | 1,809,814 | -0.11(-1.35%) |
Oct 29, 2003 | 8.070 | 8.486 | 8.070 | 8.484 | 3,240,699 | +0.34(+4.24%) |
Oct 28, 2003 | 8.001 | 8.167 | 7.905 | 8.139 | 2,050,398 | +0.14(+1.72%) |
Oct 27, 2003 | 7.852 | 8.008 | 7.824 | 8.001 | 2,669,259 | +0.23(+2.90%) |
Oct 24, 2003 | 7.919 | 7.939 | 7.684 | 7.776 | 2,345,798 | -0.22(-2.79%) |
Oct 23, 2003 | 7.804 | 8.107 | 7.804 | 7.999 | 2,496,761 | +0.14(+1.72%) |
Oct 22, 2003 | 7.900 | 7.948 | 7.806 | 7.863 | 1,862,238 | -0.04(-0.47%) |
Oct 21, 2003 | 7.907 | 7.919 | 7.769 | 7.900 | 1,699,746 | -0.02(-0.20%) |
Oct 20, 2003 | 7.847 | 7.937 | 7.615 | 7.916 | 1,114,384 | +0.07(+0.88%) |
Oct 17, 2003 | 7.948 | 7.948 | 7.769 | 7.847 | 1,284,924 | -0.09(-1.10%) |
Oct 16, 2003 | 7.930 | 7.976 | 7.912 | 7.935 | 1,312,333 | +0.04(+0.49%) |
Oct 15, 2003 | 8.158 | 8.171 | 7.820 | 7.896 | 2,159,813 | -0.26(-3.18%) |
Oct 14, 2003 | 8.045 | 8.217 | 8.045 | 8.155 | 1,852,449 | +0.10(+1.23%) |
Oct 13, 2003 | 7.907 | 8.086 | 7.969 | 8.057 | 1,438,715 | +0.15(+1.89%) |
Oct 10, 2003 | 7.983 | 8.008 | 7.838 | 7.907 | 1,733,463 | -0.02(-0.26%) |
Oct 09, 2003 | 7.836 | 8.011 | 7.834 | 7.928 | 2,128,272 | -0.03(-0.32%) |
Oct 08, 2003 | 7.771 | 7.976 | 7.728 | 7.953 | 2,587,034 | +0.18(+2.34%) |
Oct 07, 2003 | 7.792 | 7.783 | 7.562 | 7.771 | 1,707,142 | -0.02(-0.27%) |
Oct 06, 2003 | 7.558 | 7.912 | 7.606 | 7.792 | 2,254,219 | +0.23(+3.10%) |
Oct 03, 2003 | 7.562 | 7.645 | 7.344 | 7.558 | 3,201,544 | +0.06(+0.83%) |
Oct 02, 2003 | 7.427 | 7.514 | 7.378 | 7.496 | 2,931,812 | -0.01(-0.15%) |