Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.304 | 8.333 | 8.199 | 8.231 | 350,961 | -0.07(-0.88%) |
Dec 30, 2003 | 8.231 | 8.345 | 8.231 | 8.304 | 241,485 | +0.10(+1.21%) |
Dec 29, 2003 | 8.172 | 8.240 | 8.172 | 8.204 | 406,951 | +0.03(+0.39%) |
Dec 26, 2003 | 8.187 | 8.222 | 8.172 | 8.172 | 69,873 | -0.04(-0.43%) |
Dec 24, 2003 | 8.210 | 8.225 | 8.181 | 8.207 | 135,195 | -0.02(-0.21%) |
Dec 23, 2003 | 8.169 | 8.231 | 8.169 | 8.225 | 279,949 | +0.04(+0.47%) |
Dec 22, 2003 | 8.158 | 8.187 | 8.117 | 8.187 | 272,894 | -0.01(-0.14%) |
Dec 19, 2003 | 8.131 | 8.201 | 8.052 | 8.199 | 237,616 | +0.04(+0.50%) |
Dec 18, 2003 | 8.084 | 8.160 | 8.067 | 8.158 | 258,782 | +0.04(+0.47%) |
Dec 17, 2003 | 8.172 | 8.172 | 7.999 | 8.119 | 327,746 | -0.06(-0.75%) |
Dec 16, 2003 | 8.102 | 8.201 | 8.102 | 8.181 | 589,943 | +0.11(+1.34%) |
Dec 15, 2003 | 8.207 | 8.207 | 8.073 | 8.073 | 461,120 | -0.12(-1.50%) |
Dec 12, 2003 | 8.158 | 8.201 | 8.158 | 8.196 | 586,756 | +0.01(+0.07%) |
Dec 11, 2003 | 8.040 | 8.199 | 8.040 | 8.190 | 415,372 | +0.13(+1.67%) |
Dec 10, 2003 | 7.999 | 8.128 | 7.991 | 8.055 | 371,900 | +0.03(+0.36%) |
Dec 09, 2003 | 8.143 | 8.143 | 8.017 | 8.026 | 584,708 | -0.09(-1.15%) |
Dec 08, 2003 | 8.090 | 8.146 | 8.058 | 8.119 | 468,176 | +0.06(+0.80%) |
Dec 05, 2003 | 8.158 | 8.184 | 8.011 | 8.055 | 775,438 | -0.12(-1.50%) |
Dec 04, 2003 | 8.216 | 8.245 | 8.099 | 8.178 | 459,527 | -0.04(-0.46%) |
Dec 03, 2003 | 8.248 | 8.248 | 8.163 | 8.216 | 860,561 | -0.11(-1.27%) |
Dec 02, 2003 | 8.257 | 8.342 | 8.216 | 8.322 | 684,397 | +0.11(+1.28%) |
Dec 01, 2003 | 8.131 | 8.131 | 8.131 | 8.216 | 677,569 | +0.01(+0.14%) |
Nov 28, 2003 | 8.201 | 8.319 | 8.201 | 8.204 | 200,061 | -0.04(-0.50%) |
Nov 26, 2003 | 8.172 | 8.245 | 8.172 | 8.245 | 438,360 | +0.05(+0.61%) |
Nov 25, 2003 | 8.084 | 8.181 | 8.073 | 8.196 | 350,278 | +0.08(+1.01%) |
Nov 24, 2003 | 8.026 | 8.119 | 8.026 | 8.114 | 503,454 | +0.13(+1.69%) |
Nov 21, 2003 | 7.973 | 7.996 | 7.964 | 7.979 | 385,329 | +0.03(+0.33%) |
Nov 20, 2003 | 7.829 | 7.971 | 7.829 | 7.952 | 579,018 | +0.10(+1.31%) |
Nov 19, 2003 | 7.780 | 7.850 | 7.762 | 7.850 | 1,125,944 | +0.05(+0.68%) |
Nov 18, 2003 | 7.909 | 7.973 | 7.701 | 7.797 | 573,100 | -0.14(-1.77%) |
Nov 17, 2003 | 7.935 | 7.970 | 7.923 | 7.938 | 443,140 | -0.13(-1.63%) |
Nov 14, 2003 | 8.099 | 8.125 | 8.046 | 8.070 | 409,682 | -0.00(-0.04%) |
Nov 13, 2003 | 8.119 | 8.125 | 7.988 | 8.073 | 866,251 | -0.05(-0.58%) |
Nov 12, 2003 | 8.040 | 8.119 | 8.026 | 8.119 | 371,218 | +0.12(+1.50%) |
Nov 11, 2003 | 8.049 | 8.049 | 7.982 | 7.999 | 264,245 | -0.04(-0.55%) |
Nov 10, 2003 | 8.099 | 8.114 | 8.043 | 8.043 | 620,897 | -0.04(-0.51%) |
Nov 07, 2003 | 8.128 | 8.128 | 8.073 | 8.084 | 1,052,429 | -0.01(-0.15%) |
Nov 06, 2003 | 8.172 | 8.172 | 8.064 | 8.096 | 454,292 | -0.06(-0.75%) |
Nov 05, 2003 | 8.114 | 8.184 | 8.040 | 8.158 | 1,268,651 | +0.04(+0.43%) |
Nov 04, 2003 | 8.114 | 8.257 | 8.064 | 8.122 | 1,706,035 | -0.22(-2.60%) |
Nov 03, 2003 | 8.286 | 8.354 | 8.275 | 8.339 | 775,893 | +0.06(+0.67%) |
Oct 31, 2003 | 8.462 | 8.462 | 8.283 | 8.283 | 537,367 | -0.21(-2.52%) |
Oct 30, 2003 | 8.497 | 8.538 | 8.366 | 8.497 | 337,305 | -0.04(-0.41%) |
Oct 29, 2003 | 8.609 | 8.626 | 8.530 | 8.532 | 1,798,735 | -0.10(-1.12%) |
Oct 28, 2003 | 8.538 | 8.632 | 8.474 | 8.629 | 336,395 | +0.13(+1.59%) |
Oct 27, 2003 | 8.471 | 8.594 | 8.471 | 8.494 | 268,114 | +0.05(+0.62%) |
Oct 24, 2003 | 8.427 | 8.468 | 8.348 | 8.442 | 757,913 | -0.03(-0.35%) |
Oct 23, 2003 | 8.465 | 8.524 | 8.424 | 8.471 | 314,317 | +0.00(+0.03%) |
Oct 22, 2003 | 8.515 | 8.550 | 8.450 | 8.468 | 501,178 | -0.08(-0.96%) |
Oct 21, 2003 | 8.576 | 8.579 | 8.541 | 8.550 | 432,670 | +0.01(+0.07%) |
Oct 20, 2003 | 8.489 | 8.559 | 8.477 | 8.544 | 688,039 | +0.06(+0.73%) |
Oct 17, 2003 | 8.418 | 8.494 | 8.351 | 8.483 | 629,773 | +0.05(+0.59%) |
Oct 16, 2003 | 8.260 | 8.442 | 8.260 | 8.433 | 696,915 | +0.12(+1.48%) |
Oct 15, 2003 | 8.307 | 8.389 | 8.225 | 8.310 | 762,465 | -0.00(-0.04%) |
Oct 14, 2003 | 8.363 | 8.363 | 8.272 | 8.313 | 599,957 | -0.05(-0.60%) |
Oct 13, 2003 | 8.333 | 8.398 | 8.325 | 8.363 | 467,038 | +0.03(+0.35%) |
Oct 10, 2003 | 8.436 | 8.436 | 8.304 | 8.333 | 545,333 | -0.08(-0.91%) |
Oct 09, 2003 | 8.377 | 8.547 | 8.377 | 8.409 | 752,905 | +0.02(+0.28%) |
Oct 08, 2003 | 8.421 | 8.474 | 8.395 | 8.386 | 360,065 | -0.03(-0.31%) |
Oct 07, 2003 | 8.480 | 8.497 | 8.345 | 8.412 | 535,091 | -0.07(-0.79%) |
Oct 06, 2003 | 8.450 | 8.465 | 8.450 | 8.480 | 215,538 | -0.01(-0.07%) |
Oct 03, 2003 | 8.465 | 8.544 | 8.436 | 8.486 | 284,046 | +0.06(+0.76%) |
Oct 02, 2003 | 8.368 | 8.421 | 8.368 | 8.421 | 148,168 | +0.00(+0.00%) |