Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.366 | 8.383 | 8.181 | 8.205 | 1,630,111 | -0.12(-1.41%) |
Dec 30, 2003 | 8.261 | 8.383 | 8.208 | 8.322 | 1,065,703 | -0.03(-0.40%) |
Dec 29, 2003 | 8.223 | 8.393 | 8.137 | 8.356 | 1,172,492 | +0.16(+1.95%) |
Dec 26, 2003 | 8.151 | 8.286 | 8.082 | 8.196 | 833,661 | +0.02(+0.26%) |
Dec 24, 2003 | 8.261 | 8.261 | 8.151 | 8.175 | 413,801 | -0.10(-1.22%) |
Dec 23, 2003 | 8.141 | 8.292 | 8.111 | 8.276 | 1,392,580 | +0.04(+0.54%) |
Dec 22, 2003 | 8.252 | 8.364 | 8.118 | 8.231 | 1,170,163 | -0.08(-0.94%) |
Dec 19, 2003 | 8.497 | 8.499 | 8.213 | 8.309 | 1,383,950 | -0.15(-1.79%) |
Dec 18, 2003 | 8.276 | 8.467 | 8.158 | 8.461 | 1,267,670 | +0.16(+1.90%) |
Dec 17, 2003 | 8.269 | 8.421 | 8.194 | 8.303 | 2,141,795 | +0.08(+1.02%) |
Dec 16, 2003 | 8.194 | 8.311 | 8.080 | 8.219 | 3,516,520 | -0.03(-0.36%) |
Dec 15, 2003 | 8.671 | 8.732 | 8.221 | 8.248 | 2,928,012 | -0.13(-1.58%) |
Dec 12, 2003 | 8.261 | 8.406 | 8.122 | 8.381 | 2,667,922 | +0.29(+3.56%) |
Dec 11, 2003 | 7.830 | 8.185 | 7.813 | 8.093 | 1,995,104 | +0.21(+2.67%) |
Dec 10, 2003 | 7.838 | 7.989 | 7.680 | 7.882 | 4,579,976 | -0.03(-0.35%) |
Dec 09, 2003 | 8.059 | 8.187 | 7.857 | 7.910 | 3,211,547 | -0.20(-2.47%) |
Dec 08, 2003 | 8.417 | 8.665 | 7.811 | 8.109 | 8,243,539 | -0.37(-4.34%) |
Dec 05, 2003 | 8.837 | 8.757 | 8.408 | 8.478 | 2,477,750 | -0.36(-4.07%) |
Dec 04, 2003 | 8.837 | 8.941 | 8.644 | 8.837 | 3,056,525 | +0.00(+0.00%) |
Dec 03, 2003 | 9.166 | 9.353 | 8.837 | 8.837 | 2,171,636 | -0.34(-3.67%) |
Dec 02, 2003 | 9.258 | 9.294 | 9.164 | 9.174 | 1,662,694 | -0.12(-1.34%) |
Dec 01, 2003 | 9.355 | 9.441 | 9.174 | 9.298 | 1,508,708 | +0.14(+1.49%) |
Nov 28, 2003 | 9.020 | 9.195 | 8.974 | 9.161 | 438,837 | +0.08(+0.90%) |
Nov 26, 2003 | 9.220 | 9.243 | 8.802 | 9.079 | 1,354,090 | -0.02(-0.23%) |
Nov 25, 2003 | 9.046 | 9.130 | 8.953 | 9.100 | 1,757,977 | +0.16(+1.79%) |
Nov 24, 2003 | 8.751 | 8.995 | 8.707 | 8.941 | 1,854,800 | +0.26(+3.01%) |
Nov 21, 2003 | 8.478 | 8.703 | 8.541 | 8.680 | 1,906,094 | +0.20(+2.38%) |
Nov 20, 2003 | 8.465 | 8.589 | 8.423 | 8.478 | 1,566,456 | -0.03(-0.32%) |
Nov 19, 2003 | 8.555 | 8.617 | 8.421 | 8.505 | 1,331,268 | +0.04(+0.47%) |
Nov 18, 2003 | 8.459 | 8.680 | 8.427 | 8.465 | 2,324,267 | -0.03(-0.32%) |
Nov 17, 2003 | 8.532 | 8.627 | 8.406 | 8.492 | 2,187,561 | -0.09(-1.10%) |
Nov 14, 2003 | 8.720 | 8.882 | 8.532 | 8.587 | 1,941,743 | -0.09(-1.04%) |
Nov 13, 2003 | 8.722 | 8.856 | 8.671 | 8.678 | 1,221,485 | -0.08(-0.89%) |
Nov 12, 2003 | 8.690 | 8.945 | 8.690 | 8.755 | 2,062,233 | +0.04(+0.43%) |
Nov 11, 2003 | 8.587 | 8.831 | 8.585 | 8.717 | 1,567,216 | +0.11(+1.22%) |
Nov 10, 2003 | 8.890 | 8.911 | 8.595 | 8.612 | 2,665,103 | -0.28(-3.17%) |
Nov 07, 2003 | 8.995 | 9.084 | 8.837 | 8.894 | 1,568,975 | -0.05(-0.56%) |
Nov 06, 2003 | 9.027 | 9.067 | 8.837 | 8.945 | 3,340,521 | -0.28(-3.08%) |
Nov 05, 2003 | 9.164 | 9.231 | 8.964 | 9.229 | 1,382,553 | +0.09(+1.04%) |
Nov 04, 2003 | 9.147 | 9.250 | 9.006 | 9.134 | 1,488,144 | -0.02(-0.23%) |
Nov 03, 2003 | 8.924 | 9.174 | 8.909 | 9.155 | 2,347,336 | +0.31(+3.50%) |
Oct 31, 2003 | 8.711 | 8.861 | 8.640 | 8.846 | 3,618,077 | +0.07(+0.84%) |
Oct 30, 2003 | 9.100 | 9.290 | 8.791 | 8.772 | 2,743,306 | -0.33(-3.61%) |
Oct 29, 2003 | 8.991 | 9.121 | 8.953 | 9.100 | 1,704,583 | +0.14(+1.53%) |
Oct 28, 2003 | 8.774 | 8.964 | 8.696 | 8.964 | 1,533,350 | +0.27(+3.15%) |
Oct 27, 2003 | 8.684 | 8.795 | 8.564 | 8.690 | 2,195,184 | +0.16(+1.85%) |
Oct 24, 2003 | 8.469 | 8.568 | 8.444 | 8.532 | 1,692,369 | +0.05(+0.62%) |
Oct 23, 2003 | 8.429 | 8.534 | 8.368 | 8.480 | 2,566,356 | -0.08(-0.91%) |
Oct 22, 2003 | 8.701 | 8.701 | 8.364 | 8.558 | 3,244,539 | -0.14(-1.64%) |
Oct 21, 2003 | 8.364 | 8.739 | 8.311 | 8.701 | 3,713,868 | +0.35(+4.21%) |
Oct 20, 2003 | 8.107 | 8.450 | 8.101 | 8.349 | 3,299,811 | +0.26(+3.23%) |
Oct 17, 2003 | 8.170 | 8.356 | 8.088 | 8.088 | 3,281,033 | -0.06(-0.72%) |
Oct 16, 2003 | 8.225 | 8.210 | 8.076 | 8.147 | 1,127,390 | -0.08(-0.95%) |
Oct 15, 2003 | 8.221 | 8.322 | 8.082 | 8.225 | 2,613,396 | +0.01(+0.18%) |
Oct 14, 2003 | 7.785 | 8.210 | 7.722 | 8.210 | 4,327,137 | +0.45(+5.75%) |
Oct 13, 2003 | 7.840 | 7.933 | 7.590 | 7.764 | 2,627,649 | -0.02(-0.27%) |
Oct 10, 2003 | 7.691 | 7.827 | 7.545 | 7.785 | 1,848,118 | +0.08(+1.09%) |
Oct 09, 2003 | 7.466 | 7.743 | 7.365 | 7.701 | 2,660,222 | +0.33(+4.54%) |
Oct 08, 2003 | 7.470 | 7.497 | 7.224 | 7.367 | 1,703,841 | -0.10(-1.38%) |
Oct 07, 2003 | 7.497 | 7.522 | 7.207 | 7.470 | 1,871,595 | +0.02(+0.25%) |
Oct 06, 2003 | 7.369 | 7.495 | 7.230 | 7.451 | 2,799,913 | +0.16(+2.25%) |
Oct 03, 2003 | 7.322 | 7.499 | 7.245 | 7.287 | 2,733,544 | +0.05(+0.70%) |
Oct 02, 2003 | 7.278 | 7.383 | 7.099 | 7.236 | 3,081,889 | +0.01(+0.17%) |