Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.337 | 8.509 | 8.337 | 8.509 | 1,455 | -0.02(-0.24%) |
Dec 30, 2003 | 8.039 | 8.534 | 8.039 | 8.529 | 1,697 | -0.00(-0.05%) |
Dec 29, 2003 | 8.327 | 8.534 | 8.076 | 8.534 | 2,898 | +0.29(+3.50%) |
Dec 26, 2003 | 8.245 | 8.245 | 8.245 | 8.245 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 8.257 | 8.451 | 8.245 | 8.245 | 3,638 | -0.10(-1.23%) |
Dec 23, 2003 | 8.253 | 8.451 | 8.212 | 8.348 | 5,821 | +0.06(+0.75%) |
Dec 22, 2003 | 8.179 | 8.286 | 8.039 | 8.286 | 2,323 | +0.37(+4.69%) |
Dec 19, 2003 | 7.804 | 8.039 | 7.763 | 7.915 | 5,433 | +0.14(+1.80%) |
Dec 18, 2003 | 7.585 | 7.829 | 7.585 | 7.775 | 5,093 | +0.00(+0.05%) |
Dec 17, 2003 | 7.524 | 7.771 | 7.524 | 7.771 | 4,851 | +0.25(+3.29%) |
Dec 16, 2003 | 7.169 | 7.561 | 7.062 | 7.524 | 6,367 | -0.03(-0.44%) |
Dec 15, 2003 | 7.557 | 7.557 | 7.557 | 7.557 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 7.615 | 7.615 | 7.557 | 7.557 | 992 | -0.27(-3.48%) |
Dec 11, 2003 | 7.421 | 7.421 | 7.421 | 7.829 | 5,336 | +0.05(+0.69%) |
Dec 10, 2003 | 7.825 | 7.825 | 7.775 | 7.775 | 970 | -0.01(-0.11%) |
Dec 09, 2003 | 7.585 | 7.783 | 7.524 | 7.783 | 8,829 | +0.01(+0.16%) |
Dec 08, 2003 | 7.450 | 7.771 | 7.421 | 7.771 | 3,395 | -0.06(-0.79%) |
Dec 05, 2003 | 7.833 | 7.833 | 7.833 | 7.833 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 7.482 | 7.833 | 7.482 | 7.833 | 485 | +0.35(+4.68%) |
Dec 03, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 727 | -0.04(-0.55%) |
Dec 02, 2003 | 7.317 | 7.524 | 7.317 | 7.524 | 2,183 | +0.00(+0.00%) |
Dec 01, 2003 | 7.470 | 7.524 | 7.470 | 7.524 | 1,697 | -0.02(-0.27%) |
Nov 28, 2003 | 7.544 | 7.544 | 7.544 | 7.544 | 485 | +0.00(+0.01%) |
Nov 26, 2003 | 7.544 | 7.544 | 7.499 | 7.544 | 1,455 | -0.09(-1.14%) |
Nov 25, 2003 | 7.635 | 7.635 | 7.627 | 7.631 | 970 | -0.24(-3.09%) |
Nov 24, 2003 | 7.701 | 7.985 | 7.701 | 7.874 | 4,494 | -0.04(-0.52%) |
Nov 21, 2003 | 7.915 | 7.915 | 7.915 | 7.915 | 3,332 | +0.00(+0.00%) |
Nov 20, 2003 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 7.688 | 7.915 | 7.565 | 7.915 | 11,211 | +0.45(+6.08%) |
Nov 18, 2003 | 7.462 | 7.482 | 7.412 | 7.462 | 5,821 | +0.19(+2.55%) |
Nov 17, 2003 | 7.276 | 7.276 | 7.276 | 7.276 | 727 | +0.05(+0.63%) |
Nov 14, 2003 | 7.503 | 7.503 | 6.959 | 7.231 | 4,128 | -0.27(-3.63%) |
Nov 13, 2003 | 7.421 | 7.503 | 7.317 | 7.503 | 9,460 | +0.07(+0.89%) |
Nov 12, 2003 | 7.437 | 7.437 | 7.437 | 7.437 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 7.495 | 7.503 | 7.437 | 7.437 | 1,972 | -0.03(-0.39%) |
Nov 10, 2003 | 7.462 | 7.610 | 7.462 | 7.466 | 6,323 | +0.05(+0.61%) |
Nov 07, 2003 | 7.441 | 7.441 | 7.421 | 7.421 | 7,277 | -0.16(-2.17%) |
Nov 06, 2003 | 7.264 | 7.775 | 7.264 | 7.585 | 5,579 | +0.37(+5.14%) |
Nov 05, 2003 | 7.124 | 7.214 | 7.124 | 7.214 | 2,668 | -0.29(-3.90%) |
Nov 04, 2003 | 6.901 | 7.507 | 6.901 | 7.507 | 23,529 | +0.54(+7.82%) |
Nov 03, 2003 | 7.095 | 7.095 | 6.843 | 6.963 | 4,123 | -0.05(-0.65%) |
Oct 31, 2003 | 7.008 | 7.008 | 7.008 | 7.008 | 1,455 | -0.00(-0.01%) |
Oct 30, 2003 | 7.132 | 7.009 | 7.009 | 7.009 | 1,940 | -0.12(-1.72%) |
Oct 29, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 7.293 | 7.338 | 7.017 | 7.132 | 3,153 | -0.02(-0.35%) |
Oct 24, 2003 | 7.173 | 7.177 | 7.144 | 7.157 | 1,212 | +0.09(+1.28%) |
Oct 23, 2003 | 7.066 | 7.066 | 7.066 | 7.066 | 242 | +0.07(+1.07%) |
Oct 22, 2003 | 6.991 | 6.991 | 6.991 | 6.991 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 6.806 | 6.991 | 6.782 | 6.991 | 3,395 | +0.23(+3.41%) |
Oct 20, 2003 | 7.379 | 7.379 | 6.761 | 6.761 | 2,425 | -0.12(-1.80%) |
Oct 17, 2003 | 6.885 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 6.967 | 6.885 | 6.885 | 6.885 | 485 | -0.08(-1.18%) |
Oct 15, 2003 | 7.631 | 7.631 | 6.967 | 6.967 | 485 | +0.27(+4.00%) |
Oct 14, 2003 | 6.699 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.967 | 7.247 | 6.699 | 6.699 | 3,395 | -0.47(-6.61%) |
Oct 10, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 5,093 | +0.00(+0.00%) |
Oct 07, 2003 | 7.173 | 7.173 | 6.967 | 7.173 | 727 | +0.00(+0.00%) |
Oct 06, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 7.214 | 7.214 | 7.173 | 7.173 | 970 | +0.00(+0.00%) |
Oct 02, 2003 | 7.173 | 7.173 | 7.173 | 7.173 | 242 | +0.00(+0.00%) |