Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.070 | 9.111 | 9.063 | 9.063 | 10,163 | +0.05(+0.60%) |
Dec 30, 2003 | 9.104 | 9.104 | 8.995 | 9.009 | 117,689 | -0.13(-1.41%) |
Dec 29, 2003 | 9.091 | 9.138 | 9.029 | 9.138 | 50,228 | +0.08(+0.90%) |
Dec 26, 2003 | 9.036 | 9.070 | 9.009 | 9.057 | 25,040 | +0.01(+0.08%) |
Dec 24, 2003 | 9.023 | 9.050 | 9.002 | 9.050 | 11,489 | +0.08(+0.91%) |
Dec 23, 2003 | 8.948 | 9.023 | 8.894 | 8.968 | 11,489 | +0.02(+0.23%) |
Dec 22, 2003 | 8.982 | 8.982 | 8.934 | 8.948 | 23,125 | -0.02(-0.23%) |
Dec 19, 2003 | 9.009 | 9.016 | 8.968 | 8.968 | 30,932 | +0.01(+0.08%) |
Dec 18, 2003 | 8.873 | 8.982 | 8.873 | 8.962 | 11,047 | +0.12(+1.38%) |
Dec 17, 2003 | 8.826 | 8.839 | 8.771 | 8.839 | 40,506 | +0.06(+0.70%) |
Dec 16, 2003 | 8.778 | 8.778 | 8.778 | 8.778 | 11,341 | -0.08(-0.92%) |
Dec 15, 2003 | 8.934 | 8.934 | 8.860 | 8.860 | 49,933 | +0.00(+0.00%) |
Dec 12, 2003 | 8.833 | 8.860 | 8.704 | 8.860 | 40,359 | +0.17(+1.95%) |
Dec 11, 2003 | 8.690 | 8.744 | 8.636 | 8.690 | 37,413 | -0.07(-0.78%) |
Dec 10, 2003 | 8.771 | 8.771 | 8.751 | 8.758 | 17,528 | -0.02(-0.23%) |
Dec 09, 2003 | 8.826 | 8.873 | 8.778 | 8.778 | 24,745 | -0.05(-0.54%) |
Dec 08, 2003 | 8.799 | 8.826 | 8.758 | 8.826 | 23,420 | +0.10(+1.09%) |
Dec 05, 2003 | 8.670 | 8.670 | 8.615 | 8.731 | 20,032 | +0.06(+0.70%) |
Dec 04, 2003 | 8.676 | 8.690 | 8.656 | 8.670 | 64,368 | -0.02(-0.23%) |
Dec 03, 2003 | 8.663 | 8.731 | 8.663 | 8.690 | 84,842 | -0.01(-0.08%) |
Dec 02, 2003 | 8.588 | 8.710 | 8.588 | 8.697 | 16,349 | +0.09(+1.03%) |
Dec 01, 2003 | 8.615 | 8.622 | 8.561 | 8.608 | 165,413 | +0.12(+1.44%) |
Nov 28, 2003 | 8.507 | 8.547 | 8.452 | 8.486 | 2,651 | +0.10(+1.13%) |
Nov 26, 2003 | 8.317 | 8.317 | 8.317 | 8.391 | 19,001 | +0.07(+0.90%) |
Nov 25, 2003 | 8.228 | 8.310 | 8.228 | 8.317 | 28,428 | +0.01(+0.08%) |
Nov 24, 2003 | 8.283 | 8.310 | 8.283 | 8.310 | 12,814 | +0.10(+1.16%) |
Nov 21, 2003 | 8.310 | 8.310 | 8.208 | 8.215 | 20,474 | +0.01(+0.08%) |
Nov 20, 2003 | 8.208 | 8.208 | 8.208 | 8.208 | 8,248 | -0.12(-1.39%) |
Nov 19, 2003 | 8.222 | 8.323 | 8.215 | 8.323 | 51,848 | +0.10(+1.24%) |
Nov 18, 2003 | 8.215 | 8.222 | 8.140 | 8.222 | 22,830 | +0.08(+1.00%) |
Nov 17, 2003 | 8.072 | 8.147 | 8.072 | 8.140 | 18,412 | -0.02(-0.25%) |
Nov 14, 2003 | 8.147 | 8.174 | 8.106 | 8.160 | 19,443 | +0.05(+0.59%) |
Nov 13, 2003 | 8.031 | 8.113 | 8.031 | 8.113 | 16,791 | +0.22(+2.75%) |
Nov 12, 2003 | 7.896 | 7.896 | 7.896 | 7.896 | 1,031 | +0.07(+0.95%) |
Nov 11, 2003 | 7.821 | 7.821 | 7.821 | 7.821 | 5,155 | -0.12(-1.45%) |
Nov 10, 2003 | 7.875 | 7.875 | 7.875 | 7.936 | 28,428 | +0.11(+1.39%) |
Nov 07, 2003 | 7.828 | 7.828 | 7.828 | 7.828 | 7,070 | -0.01(-0.17%) |
Nov 06, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 6,333 | -0.11(-1.37%) |
Nov 05, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 1,767 | +0.00(+0.00%) |
Nov 04, 2003 | 7.950 | 7.950 | 7.950 | 7.950 | 1,767 | +0.08(+1.04%) |
Nov 03, 2003 | 7.868 | 7.868 | 7.868 | 7.868 | 0 | +0.03(+0.35%) |
Oct 31, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 7.841 | 7.841 | 7.841 | 7.841 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 7.841 | 7.848 | 7.828 | 7.841 | 1,472 | -0.01(-0.17%) |
Oct 28, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 25,629 | +0.06(+0.78%) |
Oct 27, 2003 | 7.801 | 7.882 | 7.794 | 7.794 | 362,201 | -0.12(-1.46%) |
Oct 24, 2003 | 7.909 | 7.909 | 7.875 | 7.909 | 12,962 | +0.04(+0.52%) |
Oct 23, 2003 | 7.875 | 7.875 | 7.868 | 7.868 | 2,504 | +0.04(+0.52%) |
Oct 22, 2003 | 7.807 | 7.835 | 7.807 | 7.828 | 14,582 | +0.03(+0.35%) |
Oct 21, 2003 | 7.841 | 7.841 | 7.801 | 7.801 | 3,977 | +0.02(+0.26%) |
Oct 20, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 441 | -0.05(-0.69%) |
Oct 16, 2003 | 7.835 | 7.835 | 7.835 | 7.835 | 0 | -0.04(-0.52%) |
Oct 15, 2003 | 7.875 | 7.875 | 7.821 | 7.875 | 4,860 | +0.05(+0.69%) |
Oct 14, 2003 | 7.821 | 7.889 | 7.841 | 7.821 | 294 | +0.00(+0.00%) |
Oct 13, 2003 | 7.807 | 7.841 | 7.807 | 7.821 | 6,628 | -0.04(-0.52%) |
Oct 10, 2003 | 7.821 | 7.862 | 7.821 | 7.862 | 7,512 | +0.01(+0.17%) |
Oct 09, 2003 | 7.848 | 7.848 | 7.848 | 7.848 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.848 | 7.848 | 7.848 | 7.848 | 10,016 | +0.12(+1.58%) |
Oct 07, 2003 | 7.726 | 7.726 | 7.726 | 7.726 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 7.644 | 7.726 | 7.644 | 7.726 | 14,582 | +0.10(+1.25%) |
Oct 03, 2003 | 7.617 | 7.631 | 7.617 | 7.631 | 1,767 | +0.08(+1.08%) |
Oct 02, 2003 | 7.549 | 7.549 | 7.549 | 7.549 | 0 | +0.00(+0.00%) |