Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.088 | 8.088 | 8.063 | 8.068 | 8,485 | -0.02(-0.19%) |
Dec 30, 2003 | 8.073 | 8.088 | 8.063 | 8.083 | 3,551 | +0.02(+0.25%) |
Dec 29, 2003 | 8.058 | 8.068 | 8.058 | 8.063 | 3,157 | +0.01(+0.13%) |
Dec 26, 2003 | 8.058 | 8.058 | 8.017 | 8.052 | 4,735 | +0.03(+0.32%) |
Dec 24, 2003 | 8.027 | 8.027 | 8.022 | 8.027 | 3,354 | +0.00(+0.00%) |
Dec 23, 2003 | 8.027 | 8.042 | 8.027 | 8.027 | 16,378 | -0.05(-0.63%) |
Dec 22, 2003 | 8.032 | 8.078 | 8.032 | 8.078 | 7,301 | +0.03(+0.38%) |
Dec 19, 2003 | 8.047 | 8.083 | 8.042 | 8.047 | 4,341 | -0.04(-0.44%) |
Dec 18, 2003 | 8.083 | 8.083 | 8.083 | 8.083 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.068 | 8.073 | 8.068 | 8.083 | 5,919 | +0.04(+0.50%) |
Dec 16, 2003 | 8.037 | 8.042 | 8.037 | 8.042 | 1,183 | +0.00(+0.00%) |
Dec 15, 2003 | 8.042 | 8.042 | 8.042 | 8.042 | 7,893 | -0.02(-0.19%) |
Dec 12, 2003 | 8.022 | 8.052 | 8.022 | 8.058 | 14,405 | +0.01(+0.06%) |
Dec 11, 2003 | 8.083 | 8.088 | 8.052 | 8.052 | 4,341 | -0.06(-0.69%) |
Dec 10, 2003 | 8.108 | 8.108 | 8.063 | 8.108 | 3,946 | -0.04(-0.50%) |
Dec 09, 2003 | 8.098 | 8.149 | 8.083 | 8.149 | 9,669 | +0.08(+0.94%) |
Dec 08, 2003 | 8.083 | 8.083 | 8.017 | 8.073 | 15,194 | -0.03(-0.31%) |
Dec 05, 2003 | 8.108 | 8.108 | 8.093 | 8.098 | 7,301 | +0.00(+0.00%) |
Dec 04, 2003 | 8.098 | 8.098 | 8.098 | 8.098 | 591 | +0.00(+0.00%) |
Dec 03, 2003 | 8.123 | 8.123 | 8.098 | 8.098 | 7,695 | -0.01(-0.13%) |
Dec 02, 2003 | 8.088 | 8.108 | 8.088 | 8.108 | 5,525 | -0.05(-0.62%) |
Dec 01, 2003 | 8.159 | 8.159 | 8.159 | 8.159 | 15,194 | +0.00(+0.00%) |
Nov 28, 2003 | 8.169 | 8.169 | 8.118 | 8.159 | 2,367 | +0.03(+0.31%) |
Nov 26, 2003 | 8.144 | 8.144 | 8.134 | 8.134 | 8,090 | -0.01(-0.12%) |
Nov 25, 2003 | 8.068 | 8.144 | 8.068 | 8.144 | 6,511 | +0.08(+0.94%) |
Nov 24, 2003 | 7.982 | 8.068 | 7.982 | 8.068 | 3,157 | +0.05(+0.57%) |
Nov 21, 2003 | 7.956 | 8.022 | 7.956 | 8.022 | 12,826 | +0.12(+1.47%) |
Nov 20, 2003 | 8.012 | 8.012 | 7.906 | 7.906 | 23,877 | -0.11(-1.33%) |
Nov 19, 2003 | 7.941 | 8.012 | 7.941 | 8.012 | 10,655 | +0.08(+0.96%) |
Nov 18, 2003 | 7.885 | 7.936 | 7.885 | 7.936 | 17,562 | +0.01(+0.13%) |
Nov 17, 2003 | 7.926 | 7.926 | 7.926 | 7.926 | 6,314 | +0.04(+0.45%) |
Nov 14, 2003 | 7.890 | 7.890 | 7.890 | 7.890 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 7.890 | 7.895 | 7.885 | 7.890 | 4,341 | +0.04(+0.45%) |
Nov 12, 2003 | 7.880 | 7.880 | 7.855 | 7.855 | 3,749 | -0.01(-0.06%) |
Nov 11, 2003 | 7.840 | 7.870 | 7.830 | 7.860 | 14,602 | -0.07(-0.89%) |
Nov 10, 2003 | 7.931 | 7.931 | 7.931 | 7.931 | 0 | +0.03(+0.32%) |
Nov 07, 2003 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | -0.03(-0.32%) |
Nov 06, 2003 | 7.982 | 7.982 | 7.931 | 7.931 | 4,341 | -0.07(-0.82%) |
Nov 05, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 6,314 | +0.00(+0.00%) |
Nov 04, 2003 | 7.997 | 7.997 | 7.997 | 7.997 | 6,314 | +0.13(+1.68%) |
Nov 03, 2003 | 7.865 | 7.865 | 7.865 | 7.865 | 0 | +0.01(+0.13%) |
Oct 31, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 5,722 | +0.00(+0.00%) |
Oct 30, 2003 | 7.855 | 7.855 | 7.855 | 7.855 | 986 | +0.00(+0.00%) |
Oct 29, 2003 | 7.880 | 7.885 | 7.830 | 7.855 | 9,669 | +0.00(+0.00%) |
Oct 28, 2003 | 7.906 | 7.961 | 7.855 | 7.855 | 20,917 | -0.04(-0.45%) |
Oct 27, 2003 | 7.850 | 7.890 | 7.850 | 7.890 | 4,143 | +0.03(+0.39%) |
Oct 24, 2003 | 7.890 | 7.890 | 7.860 | 7.860 | 4,143 | -0.02(-0.19%) |
Oct 23, 2003 | 7.860 | 7.875 | 7.850 | 7.875 | 4,143 | +0.00(+0.00%) |
Oct 22, 2003 | 7.870 | 7.900 | 7.870 | 7.875 | 6,709 | +0.03(+0.32%) |
Oct 21, 2003 | 7.900 | 7.906 | 7.880 | 7.850 | 7,695 | -0.04(-0.45%) |
Oct 20, 2003 | 7.906 | 7.906 | 7.906 | 7.885 | 3,749 | -0.04(-0.51%) |
Oct 17, 2003 | 7.926 | 7.926 | 7.926 | 7.926 | 3,157 | +0.01(+0.13%) |
Oct 16, 2003 | 7.880 | 7.880 | 7.880 | 7.916 | 7,103 | -0.05(-0.64%) |
Oct 15, 2003 | 7.931 | 7.966 | 7.911 | 7.966 | 13,221 | +0.01(+0.13%) |
Oct 14, 2003 | 7.906 | 7.956 | 7.906 | 7.956 | 5,327 | -0.05(-0.63%) |
Oct 13, 2003 | 8.032 | 8.058 | 7.982 | 8.007 | 6,709 | +0.03(+0.32%) |
Oct 10, 2003 | 8.047 | 8.047 | 7.982 | 7.982 | 2,762 | -0.08(-0.94%) |
Oct 09, 2003 | 7.956 | 8.083 | 7.956 | 8.058 | 29,599 | +0.00(+0.00%) |
Oct 08, 2003 | 8.032 | 8.058 | 8.032 | 8.058 | 1,183 | -0.02(-0.25%) |
Oct 07, 2003 | 8.078 | 8.078 | 8.078 | 8.078 | 31,572 | +0.04(+0.44%) |
Oct 06, 2003 | 8.032 | 8.042 | 8.032 | 8.042 | 1,183 | -0.02(-0.19%) |
Oct 03, 2003 | 8.058 | 8.058 | 8.058 | 8.058 | 3,749 | -0.02(-0.25%) |
Oct 02, 2003 | 8.058 | 8.058 | 8.058 | 8.078 | 1,183 | -0.03(-0.31%) |