Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.564 | 9.564 | 9.179 | 9.349 | 197,091 | -0.21(-2.25%) |
Dec 30, 2003 | 9.645 | 9.663 | 9.322 | 9.564 | 138,104 | +0.08(+0.85%) |
Dec 29, 2003 | 9.188 | 9.519 | 9.179 | 9.484 | 237,169 | +0.57(+6.43%) |
Dec 26, 2003 | 9.036 | 9.090 | 8.794 | 8.910 | 40,617 | -0.03(-0.30%) |
Dec 24, 2003 | 8.910 | 9.161 | 8.910 | 8.937 | 36,805 | -0.02(-0.20%) |
Dec 23, 2003 | 8.919 | 9.125 | 8.785 | 8.955 | 102,808 | -0.02(-0.20%) |
Dec 22, 2003 | 9.027 | 9.090 | 8.928 | 8.973 | 134,401 | +0.00(+0.00%) |
Dec 19, 2003 | 9.090 | 9.215 | 8.884 | 8.973 | 72,238 | -0.16(-1.76%) |
Dec 18, 2003 | 8.955 | 9.233 | 8.919 | 9.134 | 146,363 | +0.18(+2.00%) |
Dec 17, 2003 | 9.063 | 9.215 | 8.866 | 8.955 | 110,999 | -0.07(-0.79%) |
Dec 16, 2003 | 8.946 | 9.161 | 8.409 | 9.027 | 253,004 | +0.23(+2.65%) |
Dec 15, 2003 | 9.734 | 9.761 | 8.749 | 8.794 | 486,967 | -0.35(-3.82%) |
Dec 12, 2003 | 8.919 | 9.430 | 8.910 | 9.143 | 604,454 | +0.36(+4.08%) |
Dec 11, 2003 | 8.436 | 9.260 | 8.346 | 8.785 | 941,905 | +0.68(+8.40%) |
Dec 10, 2003 | 8.221 | 8.400 | 7.890 | 8.104 | 551,621 | -0.17(-2.06%) |
Dec 09, 2003 | 8.561 | 8.669 | 8.257 | 8.275 | 389,668 | -0.08(-0.96%) |
Dec 08, 2003 | 8.722 | 8.875 | 8.328 | 8.355 | 547,321 | -0.53(-5.95%) |
Dec 05, 2003 | 8.821 | 9.233 | 8.776 | 8.884 | 306,572 | +0.06(+0.71%) |
Dec 04, 2003 | 8.642 | 9.134 | 8.642 | 8.821 | 765,063 | +0.22(+2.60%) |
Dec 03, 2003 | 9.269 | 9.313 | 8.516 | 8.597 | 755,361 | -0.53(-5.79%) |
Dec 02, 2003 | 9.582 | 9.627 | 9.045 | 9.125 | 596,694 | -0.28(-2.95%) |
Dec 01, 2003 | 10.43 | 10.43 | 9.278 | 9.403 | 1,033,885 | -1.03(-9.87%) |
Nov 28, 2003 | 9.770 | 10.51 | 9.582 | 10.43 | 333,864 | +0.67(+6.88%) |
Nov 26, 2003 | 9.305 | 9.842 | 9.179 | 9.761 | 282,275 | +0.42(+4.51%) |
Nov 25, 2003 | 8.964 | 9.537 | 8.964 | 9.340 | 334,413 | +0.51(+5.78%) |
Nov 24, 2003 | 8.731 | 8.946 | 8.588 | 8.830 | 135,509 | +0.17(+1.96%) |
Nov 21, 2003 | 8.310 | 8.830 | 8.328 | 8.660 | 232,489 | +0.35(+4.20%) |
Nov 20, 2003 | 9.036 | 9.036 | 8.310 | 8.310 | 248,169 | -0.61(-6.83%) |
Nov 19, 2003 | 9.090 | 9.134 | 8.884 | 8.919 | 235,118 | -0.04(-0.40%) |
Nov 18, 2003 | 9.018 | 9.242 | 8.875 | 8.955 | 204,821 | +0.09(+1.01%) |
Nov 17, 2003 | 9.090 | 9.269 | 8.687 | 8.866 | 278,494 | -0.35(-3.79%) |
Nov 14, 2003 | 9.797 | 10.12 | 9.099 | 9.215 | 705,625 | -0.27(-2.83%) |
Nov 13, 2003 | 8.507 | 9.707 | 8.418 | 9.484 | 955,892 | +1.17(+14.12%) |
Nov 12, 2003 | 8.293 | 8.373 | 8.087 | 8.310 | 90,215 | +0.28(+3.46%) |
Nov 11, 2003 | 8.060 | 8.149 | 7.657 | 8.033 | 233,040 | -0.19(-2.29%) |
Nov 10, 2003 | 8.337 | 8.507 | 8.104 | 8.221 | 319,993 | -0.08(-0.97%) |
Nov 07, 2003 | 8.194 | 8.418 | 8.176 | 8.302 | 127,741 | +0.17(+2.09%) |
Nov 06, 2003 | 8.310 | 8.391 | 8.069 | 8.131 | 119,239 | -0.21(-2.47%) |
Nov 05, 2003 | 8.472 | 8.481 | 8.167 | 8.337 | 125,196 | +0.13(+1.63%) |
Nov 04, 2003 | 8.248 | 8.319 | 8.104 | 8.204 | 192,061 | -0.01(-0.10%) |
Nov 03, 2003 | 7.755 | 8.445 | 7.755 | 8.212 | 197,867 | +0.63(+8.26%) |
Oct 31, 2003 | 7.719 | 7.970 | 7.567 | 7.585 | 171,684 | -0.04(-0.47%) |
Oct 30, 2003 | 7.719 | 7.907 | 7.531 | 7.621 | 270,991 | -0.10(-1.28%) |
Oct 29, 2003 | 7.307 | 7.934 | 7.290 | 7.719 | 366,556 | +0.54(+7.48%) |
Oct 28, 2003 | 7.218 | 7.433 | 7.058 | 7.182 | 333,424 | +0.02(+0.25%) |
Oct 27, 2003 | 7.307 | 7.469 | 7.057 | 7.164 | 284,749 | -0.21(-2.87%) |
Oct 24, 2003 | 7.397 | 7.469 | 7.254 | 7.376 | 166,159 | -0.03(-0.41%) |
Oct 23, 2003 | 7.791 | 7.791 | 7.218 | 7.406 | 484,296 | -0.50(-6.34%) |
Oct 22, 2003 | 8.463 | 8.463 | 7.710 | 7.907 | 347,617 | -0.50(-5.96%) |
Oct 21, 2003 | 8.409 | 8.776 | 8.328 | 8.409 | 150,089 | +0.01(+0.11%) |
Oct 20, 2003 | 8.328 | 8.499 | 8.328 | 8.400 | 78,166 | +0.13(+1.52%) |
Oct 17, 2003 | 8.212 | 8.275 | 8.167 | 8.275 | 62,951 | +0.09(+1.09%) |
Oct 16, 2003 | 8.749 | 8.785 | 8.185 | 8.185 | 158,442 | -0.56(-6.45%) |
Oct 15, 2003 | 8.812 | 8.964 | 8.678 | 8.749 | 254,502 | -0.07(-0.81%) |
Oct 14, 2003 | 8.767 | 8.955 | 8.382 | 8.821 | 350,173 | +0.09(+1.03%) |
Oct 13, 2003 | 8.776 | 8.955 | 8.552 | 8.731 | 502,148 | +0.22(+2.63%) |
Oct 10, 2003 | 8.131 | 8.705 | 8.104 | 8.507 | 419,921 | +0.36(+4.40%) |
Oct 09, 2003 | 8.033 | 8.194 | 7.979 | 8.149 | 222,286 | +0.36(+4.60%) |
Oct 08, 2003 | 7.702 | 7.970 | 7.549 | 7.791 | 184,262 | +0.18(+2.35%) |
Oct 07, 2003 | 7.478 | 7.737 | 7.263 | 7.612 | 124,172 | +0.12(+1.55%) |
Oct 06, 2003 | 7.702 | 7.791 | 7.496 | 7.496 | 142,739 | -0.23(-3.01%) |
Oct 03, 2003 | 7.612 | 7.836 | 7.433 | 7.728 | 326,474 | +0.30(+3.98%) |
Oct 02, 2003 | 7.119 | 7.522 | 7.003 | 7.433 | 321,012 | +0.40(+5.73%) |