Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.791 | 9.791 | 9.550 | 9.568 | 317,887 | -0.22(-2.28%) |
Dec 30, 2003 | 9.725 | 9.791 | 9.695 | 9.791 | 192,546 | +0.05(+0.55%) |
Dec 29, 2003 | 9.666 | 9.820 | 9.633 | 9.737 | 657,280 | +0.10(+0.99%) |
Dec 26, 2003 | 9.666 | 9.669 | 9.579 | 9.642 | 52,757 | +0.00(+0.00%) |
Dec 24, 2003 | 9.731 | 9.731 | 9.639 | 9.642 | 54,773 | -0.09(-0.92%) |
Dec 23, 2003 | 9.737 | 9.779 | 9.701 | 9.731 | 258,409 | -0.02(-0.24%) |
Dec 22, 2003 | 9.716 | 9.776 | 9.716 | 9.755 | 253,704 | -0.01(-0.09%) |
Dec 19, 2003 | 9.761 | 9.809 | 9.737 | 9.764 | 357,202 | -0.04(-0.39%) |
Dec 18, 2003 | 9.523 | 9.907 | 9.523 | 9.803 | 381,733 | +0.23(+2.43%) |
Dec 17, 2003 | 9.380 | 9.570 | 9.350 | 9.570 | 234,214 | +0.19(+2.03%) |
Dec 16, 2003 | 9.291 | 9.338 | 9.207 | 9.380 | 227,494 | +0.08(+0.86%) |
Dec 15, 2003 | 9.404 | 9.428 | 9.300 | 9.300 | 449,947 | -0.10(-1.01%) |
Dec 12, 2003 | 9.428 | 9.463 | 9.356 | 9.395 | 234,550 | -0.04(-0.47%) |
Dec 11, 2003 | 9.315 | 9.469 | 9.288 | 9.440 | 316,542 | +0.12(+1.28%) |
Dec 10, 2003 | 9.323 | 9.419 | 9.258 | 9.321 | 386,773 | -0.08(-0.89%) |
Dec 09, 2003 | 9.776 | 9.776 | 9.365 | 9.404 | 199,603 | -0.41(-4.16%) |
Dec 08, 2003 | 9.410 | 9.812 | 9.410 | 9.812 | 375,012 | +0.37(+3.88%) |
Dec 05, 2003 | 9.505 | 9.550 | 9.434 | 9.446 | 152,222 | -0.04(-0.38%) |
Dec 04, 2003 | 9.347 | 9.481 | 9.309 | 9.481 | 268,154 | +0.14(+1.47%) |
Dec 03, 2003 | 9.404 | 9.446 | 9.288 | 9.344 | 387,109 | -0.03(-0.35%) |
Dec 02, 2003 | 9.374 | 9.377 | 9.329 | 9.377 | 771,195 | +0.01(+0.06%) |
Dec 01, 2003 | 9.225 | 9.315 | 9.225 | 9.371 | 427,433 | +0.18(+1.91%) |
Nov 28, 2003 | 9.240 | 9.240 | 9.196 | 9.196 | 38,307 | -0.04(-0.48%) |
Nov 26, 2003 | 9.225 | 9.279 | 9.193 | 9.240 | 146,846 | +0.12(+1.34%) |
Nov 25, 2003 | 9.106 | 9.121 | 9.065 | 9.118 | 319,231 | +0.02(+0.26%) |
Nov 24, 2003 | 8.984 | 9.094 | 8.963 | 9.094 | 191,874 | +0.11(+1.26%) |
Nov 21, 2003 | 8.963 | 9.035 | 8.934 | 8.981 | 176,081 | +0.07(+0.73%) |
Nov 20, 2003 | 8.957 | 9.002 | 8.913 | 8.916 | 320,239 | -0.13(-1.45%) |
Nov 19, 2003 | 9.062 | 9.178 | 8.972 | 9.047 | 208,340 | +0.00(+0.00%) |
Nov 18, 2003 | 9.178 | 9.225 | 8.943 | 9.047 | 212,708 | -0.13(-1.43%) |
Nov 17, 2003 | 8.981 | 9.187 | 8.975 | 9.178 | 522,531 | +0.11(+1.21%) |
Nov 14, 2003 | 9.076 | 9.169 | 9.065 | 9.068 | 216,741 | -0.00(-0.03%) |
Nov 13, 2003 | 9.091 | 9.210 | 8.838 | 9.071 | 551,093 | -0.07(-0.72%) |
Nov 12, 2003 | 8.999 | 9.136 | 8.987 | 9.136 | 427,769 | +0.09(+0.99%) |
Nov 11, 2003 | 9.130 | 9.181 | 9.029 | 9.047 | 256,729 | -0.18(-1.94%) |
Nov 10, 2003 | 9.172 | 9.228 | 9.079 | 9.225 | 320,575 | +0.04(+0.49%) |
Nov 07, 2003 | 8.978 | 9.291 | 8.978 | 9.181 | 579,656 | +0.19(+2.15%) |
Nov 06, 2003 | 8.913 | 8.987 | 8.535 | 8.987 | 2,139,857 | +0.09(+1.00%) |
Nov 05, 2003 | 8.943 | 8.907 | 8.782 | 8.898 | 360,899 | -0.03(-0.37%) |
Nov 04, 2003 | 8.943 | 8.943 | 8.913 | 8.931 | 497,950 | -0.04(-0.46%) |
Nov 03, 2003 | 8.993 | 9.002 | 8.928 | 8.972 | 487,583 | +0.01(+0.17%) |
Oct 31, 2003 | 9.005 | 9.088 | 8.969 | 8.957 | 178,097 | -0.02(-0.23%) |
Oct 30, 2003 | 9.181 | 9.225 | 8.978 | 8.978 | 349,138 | -0.17(-1.89%) |
Oct 29, 2003 | 8.963 | 9.151 | 8.963 | 9.151 | 443,899 | +0.21(+2.40%) |
Oct 28, 2003 | 8.496 | 8.937 | 8.466 | 8.937 | 1,167,378 | +0.44(+5.18%) |
Oct 27, 2003 | 8.460 | 8.526 | 8.437 | 8.496 | 235,559 | +0.04(+0.42%) |
Oct 24, 2003 | 8.574 | 8.574 | 8.460 | 8.460 | 359,219 | -0.11(-1.32%) |
Oct 23, 2003 | 8.699 | 8.705 | 8.556 | 8.574 | 409,288 | -0.12(-1.40%) |
Oct 22, 2003 | 8.767 | 8.767 | 8.660 | 8.696 | 425,753 | -0.08(-0.88%) |
Oct 21, 2003 | 8.612 | 8.862 | 8.612 | 8.773 | 490,607 | +0.09(+1.06%) |
Oct 20, 2003 | 8.693 | 8.702 | 8.636 | 8.681 | 421,385 | -0.01(-0.14%) |
Oct 17, 2003 | 8.713 | 8.713 | 8.648 | 8.693 | 432,810 | -0.01(-0.10%) |
Oct 16, 2003 | 8.678 | 8.719 | 8.678 | 8.702 | 206,996 | +0.03(+0.31%) |
Oct 15, 2003 | 8.713 | 8.764 | 8.645 | 8.675 | 313,518 | -0.02(-0.24%) |
Oct 14, 2003 | 8.535 | 8.725 | 8.535 | 8.696 | 1,537,014 | +0.15(+1.81%) |
Oct 13, 2003 | 8.428 | 8.553 | 8.428 | 8.541 | 209,684 | +0.11(+1.34%) |
Oct 10, 2003 | 8.386 | 8.508 | 8.380 | 8.428 | 567,223 | +0.04(+0.43%) |
Oct 09, 2003 | 8.258 | 8.431 | 8.273 | 8.392 | 349,138 | +0.13(+1.62%) |
Oct 08, 2003 | 8.213 | 8.315 | 8.213 | 8.258 | 355,186 | +0.13(+1.57%) |
Oct 07, 2003 | 8.213 | 8.169 | 8.097 | 8.130 | 1,074,633 | -0.08(-1.01%) |
Oct 06, 2003 | 8.160 | 8.261 | 8.124 | 8.213 | 1,059,511 | +0.03(+0.33%) |
Oct 03, 2003 | 8.035 | 8.187 | 8.035 | 8.187 | 425,417 | +0.19(+2.42%) |
Oct 02, 2003 | 7.987 | 8.065 | 7.984 | 7.993 | 1,039,013 | -0.01(-0.19%) |