Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.655 | 9.661 | 9.553 | 9.632 | 142,956 | +0.08(+0.89%) |
Dec 30, 2003 | 9.649 | 9.672 | 9.547 | 9.547 | 706,662 | -0.14(-1.40%) |
Dec 29, 2003 | 9.530 | 9.729 | 9.508 | 9.683 | 421,809 | +0.26(+2.77%) |
Dec 26, 2003 | 9.468 | 9.468 | 9.394 | 9.423 | 171,371 | -0.08(-0.83%) |
Dec 24, 2003 | 9.485 | 9.576 | 9.485 | 9.502 | 397,630 | +0.10(+1.08%) |
Dec 23, 2003 | 9.570 | 9.570 | 9.326 | 9.400 | 609,240 | +0.00(+0.00%) |
Dec 22, 2003 | 9.321 | 9.457 | 9.156 | 9.400 | 402,924 | +0.08(+0.85%) |
Dec 19, 2003 | 9.292 | 9.377 | 9.185 | 9.321 | 883,857 | +0.05(+0.55%) |
Dec 18, 2003 | 9.049 | 9.292 | 9.032 | 9.270 | 947,570 | +0.24(+2.70%) |
Dec 17, 2003 | 8.918 | 9.043 | 8.918 | 9.026 | 1,238,601 | +0.16(+1.79%) |
Dec 16, 2003 | 9.003 | 9.003 | 8.811 | 8.867 | 132,543 | +0.04(+0.45%) |
Dec 15, 2003 | 9.037 | 9.066 | 8.805 | 8.828 | 555,411 | +0.00(+0.00%) |
Dec 12, 2003 | 8.952 | 8.986 | 8.816 | 8.828 | 943,334 | -0.10(-1.08%) |
Dec 11, 2003 | 8.918 | 8.981 | 8.828 | 8.924 | 384,216 | +0.16(+1.88%) |
Dec 10, 2003 | 9.020 | 9.020 | 8.731 | 8.760 | 5,781,786 | -0.17(-1.90%) |
Dec 09, 2003 | 8.964 | 9.009 | 8.862 | 8.930 | 328,269 | +0.22(+2.47%) |
Dec 08, 2003 | 8.743 | 8.760 | 8.669 | 8.714 | 597,592 | -0.02(-0.19%) |
Dec 05, 2003 | 8.641 | 8.737 | 8.544 | 8.731 | 307,444 | +0.12(+1.38%) |
Dec 04, 2003 | 8.556 | 8.561 | 8.431 | 8.612 | 1,640,820 | +0.00(+0.00%) |
Dec 03, 2003 | 8.595 | 8.618 | 8.584 | 8.612 | 422,515 | -0.02(-0.20%) |
Dec 02, 2003 | 8.601 | 8.601 | 8.539 | 8.629 | 90,185 | -0.07(-0.85%) |
Dec 01, 2003 | 8.369 | 8.743 | 8.386 | 8.703 | 621,947 | +0.33(+3.99%) |
Nov 28, 2003 | 8.272 | 8.459 | 8.227 | 8.369 | 1,071,112 | +0.11(+1.30%) |
Nov 26, 2003 | 8.295 | 8.272 | 8.210 | 8.261 | 319,621 | -0.03(-0.41%) |
Nov 25, 2003 | 8.159 | 8.295 | 8.159 | 8.295 | 1,809,367 | +0.03(+0.34%) |
Nov 24, 2003 | 8.102 | 8.272 | 8.097 | 8.267 | 2,529,619 | +0.22(+2.75%) |
Nov 21, 2003 | 7.972 | 8.074 | 7.972 | 8.046 | 1,169,064 | +0.11(+1.36%) |
Nov 20, 2003 | 7.859 | 7.915 | 7.859 | 7.938 | 1,020,813 | +0.06(+0.79%) |
Nov 19, 2003 | 7.899 | 7.899 | 7.899 | 7.876 | 74,654 | -0.01(-0.07%) |
Nov 18, 2003 | 7.848 | 8.040 | 7.848 | 7.881 | 197,138 | -0.01(-0.14%) |
Nov 17, 2003 | 7.864 | 7.893 | 7.831 | 7.893 | 427,986 | -0.10(-1.28%) |
Nov 14, 2003 | 7.978 | 8.046 | 7.944 | 7.995 | 70,242 | +0.02(+0.28%) |
Nov 13, 2003 | 8.006 | 8.119 | 7.933 | 7.972 | 757,668 | -0.03(-0.35%) |
Nov 12, 2003 | 7.848 | 8.074 | 7.848 | 8.000 | 556,823 | +0.21(+2.69%) |
Nov 11, 2003 | 7.881 | 7.881 | 7.780 | 7.791 | 183,372 | -0.14(-1.79%) |
Nov 10, 2003 | 8.080 | 7.949 | 7.859 | 7.933 | 639,243 | -0.14(-1.75%) |
Nov 07, 2003 | 8.085 | 8.102 | 7.989 | 8.074 | 212,669 | +0.11(+1.42%) |
Nov 06, 2003 | 8.034 | 8.034 | 7.899 | 7.961 | 1,903,788 | +0.01(+0.07%) |
Nov 05, 2003 | 8.102 | 8.023 | 7.933 | 7.955 | 1,102,528 | -0.17(-2.09%) |
Nov 04, 2003 | 8.102 | 8.204 | 8.063 | 8.125 | 219,902 | +0.03(+0.38%) |
Nov 03, 2003 | 8.000 | 8.119 | 8.000 | 8.094 | 2,633,947 | +0.19(+2.40%) |
Oct 31, 2003 | 7.870 | 7.938 | 7.853 | 7.904 | 174,724 | -0.07(-0.92%) |
Oct 30, 2003 | 7.938 | 7.978 | 7.825 | 7.978 | 920,744 | +0.03(+0.36%) |
Oct 29, 2003 | 7.978 | 8.029 | 7.944 | 7.949 | 1,219,716 | -0.07(-0.92%) |
Oct 28, 2003 | 7.876 | 8.210 | 7.876 | 8.023 | 914,037 | +0.22(+2.83%) |
Oct 27, 2003 | 7.836 | 7.836 | 7.706 | 7.802 | 205,786 | -0.01(-0.15%) |
Oct 24, 2003 | 7.723 | 7.836 | 7.655 | 7.814 | 923,567 | +0.10(+1.32%) |
Oct 23, 2003 | 7.831 | 7.842 | 7.655 | 7.712 | 1,535,456 | -0.27(-3.41%) |
Oct 22, 2003 | 8.085 | 8.085 | 7.961 | 7.983 | 378,039 | -0.11(-1.33%) |
Oct 21, 2003 | 7.995 | 8.131 | 7.995 | 8.091 | 1,130,589 | +0.11(+1.35%) |
Oct 20, 2003 | 7.933 | 8.017 | 7.842 | 7.983 | 2,354,365 | +0.05(+0.64%) |
Oct 17, 2003 | 7.859 | 7.949 | 7.831 | 7.933 | 690,072 | -0.06(-0.71%) |
Oct 16, 2003 | 8.017 | 8.051 | 7.933 | 7.989 | 457,812 | -0.02(-0.28%) |
Oct 15, 2003 | 8.080 | 8.182 | 7.966 | 8.012 | 762,609 | -0.15(-1.81%) |
Oct 14, 2003 | 8.148 | 8.250 | 8.125 | 8.159 | 1,575,519 | +0.01(+0.14%) |
Oct 13, 2003 | 8.068 | 8.102 | 8.017 | 8.148 | 4,312,513 | +0.10(+1.20%) |
Oct 10, 2003 | 8.006 | 8.057 | 7.904 | 8.051 | 165,193 | +0.03(+0.42%) |
Oct 09, 2003 | 8.046 | 8.142 | 7.927 | 8.017 | 463,107 | +0.03(+0.35%) |
Oct 08, 2003 | 7.876 | 8.108 | 7.989 | 7.989 | 658,834 | +0.11(+1.44%) |
Oct 07, 2003 | 7.848 | 7.921 | 7.819 | 7.876 | 291,913 | +0.01(+0.07%) |
Oct 06, 2003 | 7.746 | 7.893 | 7.729 | 7.870 | 1,370,615 | +0.12(+1.54%) |
Oct 03, 2003 | 7.689 | 7.836 | 7.689 | 7.751 | 2,008,447 | +0.13(+1.71%) |
Oct 02, 2003 | 7.491 | 7.649 | 7.479 | 7.621 | 1,652,291 | +0.23(+3.07%) |