Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.231 | 8.740 | 8.231 | 8.458 | 14,300 | +0.04(+0.47%) |
Dec 30, 2003 | 8.419 | 8.537 | 8.238 | 8.419 | 7,754 | +0.01(+0.09%) |
Dec 29, 2003 | 8.012 | 8.764 | 8.012 | 8.411 | 11,619 | +0.40(+4.99%) |
Dec 26, 2003 | 7.981 | 8.012 | 7.871 | 8.012 | 7,341 | +0.10(+1.29%) |
Dec 24, 2003 | 8.028 | 8.028 | 7.871 | 7.910 | 4,468 | +0.00(+0.00%) |
Dec 23, 2003 | 8.082 | 8.537 | 7.871 | 7.910 | 23,908 | -0.12(-1.46%) |
Dec 22, 2003 | 8.223 | 8.231 | 7.926 | 8.028 | 8,682 | -0.20(-2.38%) |
Dec 19, 2003 | 8.129 | 8.396 | 7.950 | 8.223 | 5,745 | +0.27(+3.45%) |
Dec 18, 2003 | 8.106 | 8.106 | 7.871 | 7.949 | 1,928 | -0.09(-1.17%) |
Dec 17, 2003 | 8.067 | 8.067 | 7.832 | 8.043 | 10,144 | +0.20(+2.50%) |
Dec 16, 2003 | 7.840 | 7.894 | 7.832 | 7.847 | 2,088 | -0.22(-2.72%) |
Dec 15, 2003 | 8.263 | 8.263 | 7.847 | 8.067 | 6,001 | +0.10(+1.28%) |
Dec 12, 2003 | 8.263 | 8.263 | 7.832 | 7.965 | 11,383 | -0.26(-3.14%) |
Dec 11, 2003 | 8.302 | 8.411 | 8.223 | 8.223 | 4,085 | -0.08(-0.95%) |
Dec 10, 2003 | 8.419 | 8.419 | 8.302 | 8.303 | 2,866 | +0.10(+1.25%) |
Dec 09, 2003 | 8.411 | 8.576 | 8.200 | 8.200 | 21,503 | +0.07(+0.87%) |
Dec 08, 2003 | 7.832 | 8.145 | 7.636 | 8.129 | 25,651 | +0.49(+6.46%) |
Dec 05, 2003 | 7.675 | 7.832 | 7.714 | 7.636 | 2,617 | -0.04(-0.51%) |
Dec 04, 2003 | 8.020 | 8.020 | 7.644 | 7.675 | 12,237 | -0.38(-4.67%) |
Dec 03, 2003 | 8.333 | 8.372 | 8.020 | 8.051 | 9,704 | -0.31(-3.75%) |
Dec 02, 2003 | 8.498 | 8.537 | 8.364 | 8.364 | 4,596 | -0.24(-2.82%) |
Dec 01, 2003 | 8.615 | 8.646 | 8.458 | 8.607 | 6,894 | -0.15(-1.70%) |
Nov 28, 2003 | 8.756 | 8.756 | 8.756 | 8.756 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 8.389 | 8.811 | 8.388 | 8.756 | 6,720 | +0.39(+4.68%) |
Nov 25, 2003 | 8.145 | 8.607 | 7.675 | 8.364 | 18,564 | -0.14(-1.66%) |
Nov 24, 2003 | 8.537 | 8.537 | 8.458 | 8.505 | 15,258 | -0.03(-0.37%) |
Nov 21, 2003 | 8.615 | 8.615 | 8.458 | 8.537 | 5,490 | +0.07(+0.83%) |
Nov 20, 2003 | 8.427 | 8.654 | 8.427 | 8.466 | 6,958 | +0.01(+0.09%) |
Nov 19, 2003 | 8.693 | 8.693 | 8.427 | 8.458 | 9,179 | -0.24(-2.71%) |
Nov 18, 2003 | 8.772 | 9.085 | 8.693 | 8.694 | 6,629 | -0.39(-4.30%) |
Nov 17, 2003 | 9.069 | 9.124 | 8.223 | 9.085 | 25,526 | +0.02(+0.17%) |
Nov 14, 2003 | 9.007 | 9.077 | 8.928 | 9.069 | 8,406 | +0.07(+0.78%) |
Nov 13, 2003 | 9.007 | 9.007 | 8.693 | 8.999 | 12,519 | +0.04(+0.44%) |
Nov 12, 2003 | 8.693 | 8.960 | 8.537 | 8.960 | 36,665 | +0.35(+4.10%) |
Nov 11, 2003 | 8.842 | 8.999 | 8.223 | 8.606 | 21,319 | -0.48(-5.27%) |
Nov 10, 2003 | 8.599 | 9.163 | 8.576 | 9.085 | 54,670 | +0.51(+5.94%) |
Nov 07, 2003 | 8.615 | 8.615 | 8.545 | 8.576 | 32,826 | +0.02(+0.18%) |
Nov 06, 2003 | 8.615 | 8.615 | 8.552 | 8.560 | 17,021 | -0.02(-0.18%) |
Nov 05, 2003 | 8.615 | 8.646 | 8.545 | 8.576 | 28,347 | -0.02(-0.18%) |
Nov 04, 2003 | 8.513 | 8.623 | 8.028 | 8.592 | 40,229 | +0.16(+1.95%) |
Nov 03, 2003 | 8.396 | 8.466 | 8.396 | 8.427 | 41,332 | -0.03(-0.36%) |
Oct 31, 2003 | 8.654 | 8.654 | 8.263 | 8.458 | 35,113 | -0.08(-0.93%) |
Oct 30, 2003 | 7.871 | 9.320 | 8.223 | 8.537 | 167,437 | +0.67(+8.46%) |
Oct 29, 2003 | 7.127 | 7.910 | 7.119 | 7.871 | 252,687 | +0.74(+10.45%) |
Oct 28, 2003 | 6.579 | 7.127 | 6.540 | 7.126 | 22,536 | +0.55(+8.40%) |
Oct 27, 2003 | 6.570 | 6.574 | 6.570 | 6.574 | 638 | +0.06(+1.00%) |
Oct 24, 2003 | 6.579 | 6.579 | 6.422 | 6.509 | 3,319 | -0.13(-1.99%) |
Oct 23, 2003 | 6.657 | 6.657 | 6.641 | 6.641 | 1,659 | -0.08(-1.20%) |
Oct 22, 2003 | 6.665 | 6.728 | 6.665 | 6.722 | 638 | -0.00(-0.07%) |
Oct 21, 2003 | 6.803 | 6.803 | 6.657 | 6.727 | 9,052 | -0.08(-1.16%) |
Oct 20, 2003 | 7.041 | 7.041 | 6.383 | 6.806 | 8,722 | -0.29(-4.03%) |
Oct 17, 2003 | 7.111 | 7.111 | 7.049 | 7.092 | 1,532 | -0.04(-0.49%) |
Oct 16, 2003 | 7.095 | 7.127 | 7.095 | 7.127 | 4,979 | +0.00(+0.00%) |
Oct 15, 2003 | 7.127 | 7.127 | 6.978 | 7.127 | 5,107 | +0.11(+1.56%) |
Oct 14, 2003 | 7.009 | 7.119 | 7.009 | 7.017 | 9,959 | -0.02(-0.33%) |
Oct 13, 2003 | 7.017 | 7.056 | 7.017 | 7.041 | 3,192 | +0.00(+0.00%) |
Oct 10, 2003 | 7.064 | 7.064 | 6.995 | 7.041 | 3,830 | +0.09(+1.23%) |
Oct 09, 2003 | 7.166 | 7.166 | 6.915 | 6.955 | 26,686 | -0.20(-2.73%) |
Oct 08, 2003 | 7.002 | 7.150 | 7.002 | 7.150 | 8,171 | +0.20(+2.93%) |
Oct 07, 2003 | 6.876 | 7.088 | 6.696 | 6.947 | 31,154 | +0.07(+1.04%) |
Oct 06, 2003 | 6.657 | 6.962 | 6.657 | 6.876 | 33,443 | +0.30(+4.51%) |
Oct 03, 2003 | 6.579 | 6.853 | 6.516 | 6.579 | 16,567 | +0.08(+1.20%) |
Oct 02, 2003 | 6.375 | 6.579 | 6.312 | 6.500 | 26,941 | +0.14(+2.22%) |