Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.981 | 9.025 | 8.796 | 8.895 | 152,405 | -0.09(-0.97%) |
Dec 30, 2003 | 8.888 | 8.994 | 8.709 | 8.981 | 436,711 | +0.01(+0.07%) |
Dec 29, 2003 | 8.622 | 8.981 | 8.610 | 8.975 | 355,504 | +0.36(+4.17%) |
Dec 26, 2003 | 8.672 | 8.703 | 8.610 | 8.616 | 29,544 | -0.01(-0.14%) |
Dec 24, 2003 | 8.573 | 8.752 | 8.573 | 8.628 | 62,802 | -0.01(-0.07%) |
Dec 23, 2003 | 8.703 | 8.703 | 8.610 | 8.634 | 528,412 | -0.24(-2.65%) |
Dec 22, 2003 | 8.628 | 8.870 | 8.628 | 8.870 | 292,863 | +0.14(+1.56%) |
Dec 19, 2003 | 8.442 | 8.857 | 8.442 | 8.734 | 419,598 | +0.17(+2.03%) |
Dec 18, 2003 | 8.393 | 8.641 | 8.393 | 8.560 | 255,568 | +0.23(+2.75%) |
Dec 17, 2003 | 8.263 | 8.449 | 8.244 | 8.331 | 540,198 | +0.07(+0.82%) |
Dec 16, 2003 | 8.331 | 8.374 | 8.250 | 8.263 | 217,144 | -0.04(-0.52%) |
Dec 15, 2003 | 8.362 | 8.486 | 8.300 | 8.306 | 398,125 | +0.13(+1.59%) |
Dec 12, 2003 | 7.953 | 8.312 | 7.910 | 8.176 | 173,877 | +0.22(+2.80%) |
Dec 11, 2003 | 8.083 | 8.083 | 7.935 | 7.953 | 100,419 | -0.16(-1.98%) |
Dec 10, 2003 | 8.114 | 8.176 | 7.996 | 8.114 | 98,482 | -0.07(-0.83%) |
Dec 09, 2003 | 8.257 | 8.257 | 8.133 | 8.182 | 126,896 | -0.01(-0.15%) |
Dec 08, 2003 | 8.145 | 8.269 | 8.120 | 8.195 | 116,886 | +0.02(+0.23%) |
Dec 05, 2003 | 8.455 | 8.455 | 8.108 | 8.176 | 69,906 | -0.32(-3.72%) |
Dec 04, 2003 | 8.288 | 8.517 | 8.201 | 8.492 | 183,725 | +0.27(+3.24%) |
Dec 03, 2003 | 8.158 | 8.350 | 8.145 | 8.226 | 195,672 | +0.01(+0.08%) |
Dec 02, 2003 | 8.548 | 8.548 | 8.139 | 8.219 | 319,985 | -0.45(-5.21%) |
Dec 01, 2003 | 7.774 | 8.734 | 7.730 | 8.672 | 688,405 | +0.99(+12.90%) |
Nov 28, 2003 | 7.668 | 7.724 | 7.526 | 7.681 | 54,891 | -0.05(-0.64%) |
Nov 26, 2003 | 7.619 | 7.767 | 7.619 | 7.730 | 68,453 | +0.17(+2.30%) |
Nov 25, 2003 | 7.507 | 7.730 | 7.482 | 7.557 | 99,612 | +0.04(+0.49%) |
Nov 24, 2003 | 7.365 | 7.619 | 7.315 | 7.520 | 161,607 | +0.22(+2.97%) |
Nov 21, 2003 | 7.321 | 7.328 | 7.247 | 7.303 | 390,537 | -0.01(-0.17%) |
Nov 20, 2003 | 7.328 | 7.380 | 7.259 | 7.315 | 210,202 | +0.00(+0.00%) |
Nov 19, 2003 | 7.315 | 7.383 | 7.290 | 7.315 | 107,200 | -0.06(-0.76%) |
Nov 18, 2003 | 7.389 | 7.420 | 7.321 | 7.371 | 71,682 | -0.05(-0.67%) |
Nov 17, 2003 | 7.309 | 7.420 | 7.303 | 7.420 | 108,168 | +0.08(+1.10%) |
Nov 14, 2003 | 7.451 | 7.470 | 7.297 | 7.340 | 119,308 | -0.11(-1.50%) |
Nov 13, 2003 | 7.464 | 7.513 | 7.383 | 7.451 | 79,431 | -0.07(-0.99%) |
Nov 12, 2003 | 7.495 | 7.532 | 7.402 | 7.526 | 101,065 | +0.08(+1.08%) |
Nov 11, 2003 | 7.278 | 7.445 | 7.278 | 7.445 | 95,414 | +0.15(+2.12%) |
Nov 10, 2003 | 7.482 | 7.520 | 7.284 | 7.290 | 124,959 | -0.24(-3.13%) |
Nov 07, 2003 | 7.389 | 7.581 | 7.389 | 7.526 | 137,067 | +0.14(+1.93%) |
Nov 06, 2003 | 7.402 | 7.414 | 7.346 | 7.383 | 180,658 | +0.01(+0.08%) |
Nov 05, 2003 | 7.235 | 7.495 | 7.365 | 7.377 | 177,590 | +0.01(+0.17%) |
Nov 04, 2003 | 7.235 | 7.371 | 7.216 | 7.365 | 89,521 | +0.16(+2.24%) |
Nov 03, 2003 | 7.210 | 7.278 | 7.191 | 7.204 | 72,327 | -0.07(-1.02%) |
Oct 31, 2003 | 7.092 | 7.297 | 7.092 | 7.278 | 210,202 | +0.15(+2.17%) |
Oct 30, 2003 | 6.875 | 7.166 | 6.838 | 7.123 | 311,267 | +0.15(+2.22%) |
Oct 29, 2003 | 6.925 | 7.018 | 6.882 | 6.968 | 129,641 | +0.01(+0.18%) |
Oct 28, 2003 | 7.055 | 7.061 | 6.944 | 6.956 | 226,347 | -0.07(-0.97%) |
Oct 27, 2003 | 7.036 | 7.129 | 6.974 | 7.024 | 238,778 | -0.07(-1.05%) |
Oct 24, 2003 | 7.154 | 7.166 | 7.092 | 7.098 | 161,768 | -0.11(-1.46%) |
Oct 23, 2003 | 7.185 | 7.235 | 7.129 | 7.204 | 96,544 | -0.01(-0.09%) |
Oct 22, 2003 | 7.309 | 7.309 | 7.136 | 7.210 | 133,192 | -0.10(-1.36%) |
Oct 21, 2003 | 7.321 | 7.334 | 7.309 | 7.309 | 186,954 | +0.00(+0.00%) |
Oct 20, 2003 | 7.278 | 7.328 | 7.278 | 7.309 | 147,238 | +0.02(+0.34%) |
Oct 17, 2003 | 7.259 | 7.290 | 7.247 | 7.284 | 98,320 | +0.00(+0.00%) |
Oct 16, 2003 | 7.247 | 7.297 | 7.247 | 7.284 | 63,771 | +0.00(+0.00%) |
Oct 15, 2003 | 7.278 | 7.334 | 7.259 | 7.284 | 93,477 | -0.01(-0.08%) |
Oct 14, 2003 | 7.259 | 7.303 | 7.247 | 7.290 | 70,551 | +0.00(+0.00%) |
Oct 13, 2003 | 7.278 | 7.365 | 7.278 | 7.290 | 37,294 | +0.01(+0.17%) |
Oct 10, 2003 | 7.309 | 7.309 | 7.290 | 7.278 | 132,224 | -0.07(-0.93%) |
Oct 09, 2003 | 7.272 | 7.346 | 7.272 | 7.346 | 137,874 | +0.07(+0.94%) |
Oct 08, 2003 | 7.266 | 7.309 | 7.247 | 7.278 | 153,212 | -0.02(-0.34%) |
Oct 07, 2003 | 7.321 | 7.328 | 7.259 | 7.303 | 82,498 | -0.02(-0.25%) |
Oct 06, 2003 | 7.309 | 7.371 | 7.309 | 7.321 | 85,727 | +0.00(+0.00%) |
Oct 03, 2003 | 7.365 | 7.470 | 7.315 | 7.321 | 133,354 | +0.01(+0.08%) |
Oct 02, 2003 | 7.303 | 7.334 | 7.278 | 7.315 | 203,099 | +0.04(+0.60%) |