Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.230 | 8.332 | 8.105 | 8.114 | 18,115 | -0.27(-3.21%) |
Dec 30, 2003 | 8.291 | 8.383 | 8.281 | 8.383 | 14,365 | +0.06(+0.72%) |
Dec 29, 2003 | 8.323 | 8.323 | 8.235 | 8.323 | 9,478 | +0.04(+0.50%) |
Dec 26, 2003 | 8.277 | 8.281 | 8.277 | 8.281 | 1,940 | -0.03(-0.33%) |
Dec 24, 2003 | 8.328 | 8.328 | 8.300 | 8.309 | 2,587 | -0.08(-0.94%) |
Dec 23, 2003 | 8.263 | 8.564 | 8.254 | 8.388 | 24,984 | +0.04(+0.50%) |
Dec 22, 2003 | 8.383 | 8.383 | 8.254 | 8.346 | 3,841 | -0.04(-0.44%) |
Dec 19, 2003 | 8.504 | 8.504 | 8.249 | 8.383 | 17,376 | +0.12(+1.46%) |
Dec 18, 2003 | 8.374 | 8.434 | 8.263 | 8.263 | 8,219 | -0.04(-0.45%) |
Dec 17, 2003 | 8.291 | 8.393 | 8.184 | 8.300 | 4,783 | -0.03(-0.38%) |
Dec 16, 2003 | 8.318 | 8.444 | 8.254 | 8.332 | 7,332 | +0.08(+0.95%) |
Dec 15, 2003 | 8.356 | 8.462 | 8.254 | 8.254 | 29,136 | -0.19(-2.20%) |
Dec 12, 2003 | 8.434 | 8.439 | 8.346 | 8.439 | 9,920 | +0.03(+0.39%) |
Dec 11, 2003 | 8.119 | 8.439 | 8.342 | 8.407 | 9,273 | +0.29(+3.54%) |
Dec 10, 2003 | 8.119 | 8.277 | 8.119 | 8.119 | 6,888 | -0.05(-0.57%) |
Dec 09, 2003 | 8.413 | 8.413 | 8.165 | 8.165 | 13,742 | -0.29(-3.40%) |
Dec 08, 2003 | 8.569 | 8.569 | 8.254 | 8.453 | 14,566 | +0.15(+1.84%) |
Dec 05, 2003 | 8.397 | 8.416 | 8.300 | 8.300 | 3,450 | -0.10(-1.16%) |
Dec 04, 2003 | 8.300 | 8.444 | 8.249 | 8.397 | 11,663 | +0.10(+1.17%) |
Dec 03, 2003 | 8.578 | 8.643 | 8.249 | 8.300 | 19,964 | -0.19(-2.19%) |
Dec 02, 2003 | 8.346 | 8.740 | 8.346 | 8.485 | 9,094 | -0.08(-0.97%) |
Dec 01, 2003 | 7.883 | 8.787 | 7.883 | 8.569 | 12,411 | +0.23(+2.78%) |
Nov 28, 2003 | 8.601 | 8.601 | 8.328 | 8.337 | 6,752 | -0.26(-3.07%) |
Nov 26, 2003 | 8.805 | 8.926 | 8.560 | 8.601 | 14,880 | +0.11(+1.28%) |
Nov 25, 2003 | 8.298 | 8.501 | 8.298 | 8.492 | 12,042 | +0.06(+0.68%) |
Nov 24, 2003 | 8.346 | 8.474 | 8.315 | 8.435 | 35,292 | +0.09(+1.11%) |
Nov 21, 2003 | 8.324 | 8.346 | 8.289 | 8.342 | 36,299 | +0.00(+0.05%) |
Nov 20, 2003 | 8.337 | 8.337 | 8.148 | 8.337 | 80,706 | +0.08(+0.96%) |
Nov 19, 2003 | 8.059 | 8.262 | 8.059 | 8.258 | 14,470 | +0.20(+2.47%) |
Nov 18, 2003 | 8.081 | 8.205 | 8.028 | 8.059 | 18,342 | +0.00(+0.05%) |
Nov 17, 2003 | 8.011 | 8.236 | 7.971 | 8.055 | 14,033 | +0.04(+0.50%) |
Nov 14, 2003 | 8.280 | 8.280 | 8.015 | 8.015 | 20,319 | -0.04(-0.55%) |
Nov 13, 2003 | 7.989 | 8.262 | 7.989 | 8.059 | 7,563 | -0.22(-2.61%) |
Nov 12, 2003 | 8.320 | 8.324 | 8.077 | 8.276 | 11,458 | +0.30(+3.71%) |
Nov 11, 2003 | 8.090 | 8.090 | 7.980 | 7.980 | 4,395 | +0.00(+0.00%) |
Nov 10, 2003 | 8.320 | 8.320 | 7.971 | 7.980 | 12,146 | -0.34(-4.04%) |
Nov 07, 2003 | 8.346 | 8.346 | 8.231 | 8.315 | 18,525 | -0.02(-0.26%) |
Nov 06, 2003 | 8.342 | 8.342 | 8.178 | 8.337 | 4,877 | +0.04(+0.48%) |
Nov 05, 2003 | 8.280 | 8.364 | 8.059 | 8.298 | 31,843 | +0.07(+0.80%) |
Nov 04, 2003 | 8.306 | 8.324 | 8.231 | 8.231 | 4,981 | -0.08(-0.90%) |
Nov 03, 2003 | 8.355 | 8.386 | 8.072 | 8.306 | 12,681 | +0.34(+4.33%) |
Oct 31, 2003 | 8.258 | 8.390 | 7.962 | 7.962 | 9,859 | -0.34(-4.10%) |
Oct 30, 2003 | 8.302 | 8.302 | 8.302 | 8.302 | 905 | +0.00(+0.00%) |
Oct 29, 2003 | 8.214 | 8.302 | 8.192 | 8.302 | 19,044 | +0.00(+0.00%) |
Oct 28, 2003 | 8.050 | 8.302 | 7.993 | 8.302 | 22,853 | +0.22(+2.74%) |
Oct 27, 2003 | 7.997 | 8.125 | 7.953 | 8.081 | 8,152 | +0.24(+3.03%) |
Oct 24, 2003 | 8.077 | 8.077 | 7.838 | 7.843 | 9,057 | -0.23(-2.84%) |
Oct 23, 2003 | 7.838 | 8.170 | 7.838 | 8.072 | 14,719 | +0.21(+2.70%) |
Oct 22, 2003 | 8.002 | 8.002 | 7.785 | 7.860 | 25,135 | -0.11(-1.38%) |
Oct 21, 2003 | 8.103 | 8.170 | 7.971 | 7.971 | 2,264 | -0.11(-1.37%) |
Oct 20, 2003 | 8.170 | 8.170 | 7.958 | 8.081 | 4,302 | +0.07(+0.88%) |
Oct 17, 2003 | 8.187 | 8.187 | 8.011 | 8.011 | 6,567 | -0.20(-2.47%) |
Oct 16, 2003 | 8.159 | 8.254 | 8.064 | 8.214 | 4,302 | +0.15(+1.92%) |
Oct 15, 2003 | 8.280 | 8.280 | 7.922 | 8.059 | 11,096 | -0.22(-2.67%) |
Oct 14, 2003 | 8.165 | 8.280 | 8.095 | 8.280 | 9,737 | +0.11(+1.35%) |
Oct 13, 2003 | 7.982 | 8.174 | 7.982 | 8.170 | 16,077 | +0.19(+2.39%) |
Oct 10, 2003 | 8.090 | 8.099 | 7.905 | 7.979 | 17,115 | -0.19(-2.28%) |
Oct 09, 2003 | 8.095 | 8.192 | 7.860 | 8.165 | 14,039 | +0.20(+2.49%) |
Oct 08, 2003 | 7.905 | 8.125 | 7.905 | 7.966 | 14,916 | -0.23(-2.75%) |
Oct 07, 2003 | 8.042 | 8.192 | 8.028 | 8.192 | 9,057 | +0.02(+0.27%) |
Oct 06, 2003 | 8.161 | 8.170 | 7.949 | 8.170 | 18,568 | +0.00(+0.00%) |
Oct 03, 2003 | 8.112 | 8.178 | 7.949 | 8.170 | 10,880 | +0.09(+1.15%) |
Oct 02, 2003 | 8.064 | 8.148 | 7.966 | 8.077 | 25,246 | -0.09(-1.14%) |