Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.195 | 8.309 | 8.119 | 8.309 | 34,761 | +0.14(+1.77%) |
Dec 30, 2003 | 8.119 | 8.188 | 8.081 | 8.165 | 45,124 | +0.03(+0.37%) |
Dec 29, 2003 | 8.218 | 8.309 | 8.043 | 8.134 | 40,664 | -0.08(-1.02%) |
Dec 26, 2003 | 8.233 | 8.256 | 8.195 | 8.218 | 11,412 | -0.02(-0.19%) |
Dec 24, 2003 | 8.309 | 8.332 | 8.195 | 8.233 | 26,759 | -0.06(-0.74%) |
Dec 23, 2003 | 8.569 | 8.569 | 8.271 | 8.294 | 37,778 | -0.19(-2.25%) |
Dec 22, 2003 | 8.188 | 8.515 | 8.188 | 8.485 | 33,187 | +0.28(+3.44%) |
Dec 19, 2003 | 8.653 | 8.653 | 8.195 | 8.203 | 83,034 | -0.50(-5.70%) |
Dec 18, 2003 | 8.607 | 8.721 | 8.607 | 8.698 | 31,875 | +0.12(+1.42%) |
Dec 17, 2003 | 8.515 | 8.576 | 8.515 | 8.576 | 9,838 | +0.06(+0.72%) |
Dec 16, 2003 | 8.592 | 8.592 | 8.500 | 8.515 | 8,264 | -0.21(-2.36%) |
Dec 15, 2003 | 8.576 | 8.721 | 8.538 | 8.721 | 33,580 | +0.14(+1.69%) |
Dec 12, 2003 | 8.508 | 8.523 | 8.492 | 8.576 | 15,872 | +0.15(+1.81%) |
Dec 11, 2003 | 8.233 | 8.424 | 8.195 | 8.424 | 85,001 | +0.24(+2.98%) |
Dec 10, 2003 | 8.462 | 8.489 | 8.180 | 8.180 | 49,715 | -0.28(-3.33%) |
Dec 09, 2003 | 8.889 | 8.889 | 8.462 | 8.462 | 43,550 | -0.39(-4.39%) |
Dec 08, 2003 | 8.729 | 8.828 | 8.698 | 8.851 | 49,715 | +0.17(+1.93%) |
Dec 05, 2003 | 8.523 | 8.691 | 8.515 | 8.683 | 13,904 | +0.05(+0.62%) |
Dec 04, 2003 | 8.828 | 8.828 | 8.630 | 8.630 | 47,223 | -0.25(-2.83%) |
Dec 03, 2003 | 8.881 | 8.919 | 8.851 | 8.881 | 36,597 | +0.00(+0.00%) |
Dec 02, 2003 | 8.843 | 8.874 | 8.843 | 8.881 | 40,139 | -0.08(-0.85%) |
Dec 01, 2003 | 8.683 | 8.957 | 8.660 | 8.957 | 74,507 | +0.37(+4.35%) |
Nov 28, 2003 | 8.675 | 8.675 | 8.576 | 8.584 | 8,919 | -0.03(-0.35%) |
Nov 26, 2003 | 8.843 | 8.874 | 8.614 | 8.614 | 46,960 | -0.15(-1.74%) |
Nov 25, 2003 | 8.348 | 9.171 | 8.767 | 8.767 | 169,872 | +0.42(+5.02%) |
Nov 24, 2003 | 7.844 | 8.370 | 7.776 | 8.348 | 54,569 | +0.50(+6.41%) |
Nov 21, 2003 | 7.692 | 7.844 | 7.715 | 7.844 | 17,971 | +0.16(+2.08%) |
Nov 20, 2003 | 7.898 | 7.898 | 7.608 | 7.684 | 20,988 | -0.22(-2.80%) |
Nov 19, 2003 | 8.005 | 8.005 | 7.799 | 7.905 | 25,448 | -0.11(-1.43%) |
Nov 18, 2003 | 8.119 | 8.157 | 8.020 | 8.020 | 15,478 | -0.14(-1.68%) |
Nov 17, 2003 | 8.165 | 8.165 | 8.127 | 8.157 | 38,303 | +0.00(+0.00%) |
Nov 14, 2003 | 8.256 | 8.256 | 8.195 | 8.157 | 17,839 | -0.10(-1.20%) |
Nov 13, 2003 | 8.271 | 8.302 | 8.180 | 8.256 | 26,235 | +0.06(+0.74%) |
Nov 12, 2003 | 8.073 | 8.233 | 8.073 | 8.195 | 17,446 | +0.10(+1.22%) |
Nov 11, 2003 | 8.188 | 8.188 | 8.081 | 8.096 | 19,020 | -0.08(-1.03%) |
Nov 10, 2003 | 8.081 | 8.188 | 8.081 | 8.180 | 19,020 | +0.14(+1.71%) |
Nov 07, 2003 | 8.248 | 8.264 | 8.043 | 8.043 | 20,463 | -0.24(-2.94%) |
Nov 06, 2003 | 8.393 | 8.401 | 8.248 | 8.287 | 15,478 | -0.12(-1.45%) |
Nov 05, 2003 | 8.492 | 8.576 | 8.401 | 8.409 | 45,649 | -0.01(-0.09%) |
Nov 04, 2003 | 8.576 | 8.576 | 8.416 | 8.416 | 30,170 | -0.14(-1.60%) |
Nov 03, 2003 | 8.172 | 8.614 | 8.172 | 8.553 | 131,809 | +0.38(+4.66%) |
Oct 31, 2003 | 7.974 | 8.172 | 7.974 | 8.172 | 28,071 | +0.30(+3.88%) |
Oct 30, 2003 | 7.875 | 7.905 | 7.837 | 7.867 | 113,204 | -0.03(-0.39%) |
Oct 29, 2003 | 7.921 | 7.928 | 7.852 | 7.898 | 25,185 | -0.03(-0.38%) |
Oct 28, 2003 | 8.012 | 8.020 | 7.928 | 7.928 | 32,138 | -0.21(-2.53%) |
Oct 27, 2003 | 8.073 | 8.134 | 7.928 | 8.134 | 32,269 | +0.05(+0.66%) |
Oct 24, 2003 | 8.195 | 8.195 | 8.081 | 8.081 | 45,780 | +0.18(+2.32%) |
Oct 23, 2003 | 8.027 | 8.066 | 7.814 | 7.898 | 46,960 | -0.14(-1.80%) |
Oct 22, 2003 | 8.119 | 8.134 | 8.027 | 8.043 | 17,839 | -0.07(-0.85%) |
Oct 21, 2003 | 8.226 | 8.226 | 8.111 | 8.111 | 66,243 | -0.20(-2.39%) |
Oct 20, 2003 | 8.309 | 8.309 | 8.241 | 8.309 | 41,713 | +0.04(+0.46%) |
Oct 17, 2003 | 8.279 | 8.309 | 8.081 | 8.271 | 72,146 | -0.01(-0.09%) |
Oct 16, 2003 | 7.890 | 8.294 | 7.890 | 8.279 | 208,044 | +1.00(+13.72%) |
Oct 15, 2003 | 7.174 | 7.280 | 7.174 | 7.280 | 16,921 | +0.08(+1.17%) |
Oct 14, 2003 | 6.930 | 7.196 | 6.975 | 7.196 | 35,286 | +0.29(+4.19%) |
Oct 13, 2003 | 6.785 | 6.930 | 6.785 | 6.907 | 31,088 | +0.02(+0.33%) |
Oct 10, 2003 | 7.074 | 7.074 | 6.884 | 6.884 | 30,695 | -0.13(-1.85%) |
Oct 09, 2003 | 7.128 | 7.143 | 7.013 | 7.013 | 17,708 | -0.18(-2.54%) |
Oct 08, 2003 | 7.219 | 7.219 | 7.174 | 7.196 | 21,250 | +0.04(+0.53%) |
Oct 07, 2003 | 7.166 | 7.181 | 7.128 | 7.158 | 83,296 | +0.03(+0.43%) |
Oct 06, 2003 | 7.090 | 7.120 | 7.090 | 7.128 | 67,030 | +0.07(+0.97%) |
Oct 03, 2003 | 6.968 | 7.059 | 6.968 | 7.059 | 17,708 | +0.08(+1.20%) |
Oct 02, 2003 | 6.937 | 6.960 | 6.876 | 6.975 | 43,943 | +0.11(+1.67%) |