Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.221 | 9.266 | 8.902 | 8.917 | 320,812 | -0.24(-2.59%) |
Dec 30, 2003 | 9.206 | 9.206 | 9.120 | 9.154 | 244,120 | -0.04(-0.43%) |
Dec 29, 2003 | 9.096 | 9.206 | 9.102 | 9.193 | 252,129 | +0.10(+1.07%) |
Dec 26, 2003 | 9.114 | 9.114 | 9.075 | 9.096 | 71,096 | -0.01(-0.10%) |
Dec 24, 2003 | 9.023 | 9.145 | 9.023 | 9.105 | 265,405 | +0.10(+1.08%) |
Dec 23, 2003 | 9.063 | 9.130 | 8.932 | 9.008 | 192,882 | -0.01(-0.10%) |
Dec 22, 2003 | 9.038 | 9.081 | 8.871 | 9.017 | 255,421 | -0.05(-0.57%) |
Dec 19, 2003 | 9.142 | 9.145 | 9.023 | 9.069 | 204,841 | -0.07(-0.80%) |
Dec 18, 2003 | 9.023 | 9.148 | 9.023 | 9.142 | 247,192 | +0.14(+1.55%) |
Dec 17, 2003 | 9.035 | 9.069 | 8.962 | 9.002 | 216,581 | +0.04(+0.44%) |
Dec 16, 2003 | 8.811 | 8.962 | 8.780 | 8.962 | 208,681 | +0.15(+1.72%) |
Dec 15, 2003 | 9.008 | 9.008 | 8.811 | 8.811 | 119,920 | -0.12(-1.36%) |
Dec 12, 2003 | 8.956 | 8.984 | 8.917 | 8.932 | 135,610 | +0.01(+0.10%) |
Dec 11, 2003 | 8.826 | 8.932 | 8.750 | 8.923 | 202,976 | +0.09(+1.07%) |
Dec 10, 2003 | 8.735 | 8.841 | 8.704 | 8.829 | 160,406 | +0.06(+0.73%) |
Dec 09, 2003 | 8.841 | 8.917 | 8.741 | 8.765 | 168,635 | -0.05(-0.55%) |
Dec 08, 2003 | 8.613 | 8.780 | 8.613 | 8.814 | 258,054 | +0.19(+2.15%) |
Dec 05, 2003 | 8.735 | 8.735 | 8.613 | 8.628 | 151,738 | -0.02(-0.28%) |
Dec 04, 2003 | 8.340 | 8.668 | 8.309 | 8.653 | 390,811 | +0.33(+3.98%) |
Dec 03, 2003 | 8.385 | 8.409 | 8.264 | 8.321 | 177,302 | +0.03(+0.33%) |
Dec 02, 2003 | 8.224 | 8.303 | 8.218 | 8.294 | 201,879 | +0.08(+0.92%) |
Dec 01, 2003 | 8.142 | 8.224 | 8.127 | 8.218 | 147,130 | +0.15(+1.84%) |
Nov 28, 2003 | 8.042 | 8.075 | 8.008 | 8.069 | 105,767 | +0.03(+0.42%) |
Nov 26, 2003 | 8.066 | 8.081 | 8.015 | 8.036 | 102,585 | +0.02(+0.23%) |
Nov 25, 2003 | 7.990 | 8.054 | 7.972 | 8.018 | 200,452 | +0.04(+0.53%) |
Nov 24, 2003 | 7.960 | 8.002 | 7.838 | 7.975 | 287,129 | +0.02(+0.23%) |
Nov 21, 2003 | 7.945 | 8.030 | 7.936 | 7.957 | 154,810 | +0.07(+0.92%) |
Nov 20, 2003 | 7.917 | 7.960 | 7.835 | 7.884 | 146,801 | -0.09(-1.14%) |
Nov 19, 2003 | 8.021 | 8.036 | 7.957 | 7.975 | 270,013 | -0.08(-0.94%) |
Nov 18, 2003 | 8.066 | 8.087 | 8.008 | 8.051 | 140,876 | -0.03(-0.38%) |
Nov 17, 2003 | 8.005 | 8.121 | 7.981 | 8.081 | 114,654 | -0.02(-0.30%) |
Nov 14, 2003 | 8.112 | 8.173 | 8.054 | 8.106 | 109,607 | +0.02(+0.30%) |
Nov 13, 2003 | 8.005 | 8.109 | 7.984 | 8.081 | 63,965 | +0.02(+0.26%) |
Nov 12, 2003 | 7.929 | 8.060 | 7.899 | 8.060 | 92,710 | +0.18(+2.31%) |
Nov 11, 2003 | 8.127 | 8.127 | 7.866 | 7.878 | 168,635 | -0.28(-3.46%) |
Nov 10, 2003 | 8.097 | 8.203 | 8.078 | 8.160 | 134,842 | +0.11(+1.36%) |
Nov 07, 2003 | 8.097 | 8.109 | 8.002 | 8.051 | 87,005 | +0.03(+0.38%) |
Nov 06, 2003 | 7.878 | 8.030 | 7.878 | 8.021 | 124,309 | +0.08(+0.96%) |
Nov 05, 2003 | 8.005 | 8.005 | 7.857 | 7.945 | 92,052 | +0.00(+0.00%) |
Nov 04, 2003 | 7.948 | 7.990 | 7.945 | 7.945 | 125,516 | -0.03(-0.42%) |
Nov 03, 2003 | 7.835 | 7.984 | 7.835 | 7.978 | 195,625 | +0.22(+2.78%) |
Oct 31, 2003 | 7.702 | 7.805 | 7.702 | 7.762 | 290,859 | +0.03(+0.39%) |
Oct 30, 2003 | 7.969 | 7.969 | 7.887 | 7.732 | 204,293 | -0.25(-3.08%) |
Oct 29, 2003 | 7.914 | 8.039 | 7.914 | 7.978 | 101,378 | +0.08(+1.00%) |
Oct 28, 2003 | 7.926 | 7.926 | 7.799 | 7.899 | 126,832 | -0.02(-0.31%) |
Oct 27, 2003 | 7.960 | 8.015 | 7.914 | 7.923 | 61,112 | -0.01(-0.15%) |
Oct 24, 2003 | 8.005 | 8.008 | 7.899 | 7.936 | 86,456 | -0.10(-1.21%) |
Oct 23, 2003 | 8.115 | 8.115 | 7.984 | 8.033 | 125,187 | -0.08(-1.01%) |
Oct 22, 2003 | 8.173 | 8.191 | 8.100 | 8.115 | 140,218 | -0.05(-0.60%) |
Oct 21, 2003 | 8.170 | 8.197 | 8.151 | 8.163 | 233,806 | -0.00(-0.04%) |
Oct 20, 2003 | 8.157 | 8.191 | 8.157 | 8.166 | 138,243 | -0.01(-0.07%) |
Oct 17, 2003 | 8.258 | 8.258 | 8.145 | 8.173 | 89,529 | -0.09(-1.03%) |
Oct 16, 2003 | 8.218 | 8.264 | 8.191 | 8.258 | 87,115 | +0.04(+0.44%) |
Oct 15, 2003 | 8.279 | 8.279 | 8.157 | 8.221 | 138,023 | -0.04(-0.51%) |
Oct 14, 2003 | 8.264 | 8.264 | 8.160 | 8.264 | 222,944 | +0.00(+0.00%) |
Oct 13, 2003 | 8.258 | 8.258 | 8.233 | 8.264 | 144,826 | +0.02(+0.18%) |
Oct 10, 2003 | 8.248 | 8.294 | 8.224 | 8.248 | 230,515 | +0.02(+0.18%) |
Oct 09, 2003 | 8.300 | 8.337 | 8.200 | 8.233 | 209,778 | -0.04(-0.44%) |
Oct 08, 2003 | 8.376 | 8.397 | 8.367 | 8.270 | 171,268 | -0.10(-1.20%) |
Oct 07, 2003 | 8.385 | 8.406 | 8.242 | 8.370 | 99,842 | +0.02(+0.25%) |
Oct 06, 2003 | 8.309 | 8.364 | 8.221 | 8.349 | 102,695 | +0.04(+0.48%) |
Oct 03, 2003 | 8.233 | 8.309 | 8.157 | 8.309 | 93,369 | +0.16(+1.98%) |
Oct 02, 2003 | 8.066 | 8.203 | 8.066 | 8.148 | 205,829 | +0.07(+0.86%) |