Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.592 | 8.834 | 8.592 | 8.592 | 1,390 | +0.04(+0.41%) |
Dec 30, 2003 | 8.612 | 8.736 | 8.552 | 8.557 | 3,774 | -0.25(-2.86%) |
Dec 29, 2003 | 8.627 | 8.808 | 8.627 | 8.808 | 4,370 | +0.43(+5.17%) |
Dec 26, 2003 | 8.370 | 8.431 | 8.370 | 8.376 | 1,788 | -0.17(-1.94%) |
Dec 24, 2003 | 8.486 | 8.542 | 8.486 | 8.542 | 1,390 | -0.01(-0.12%) |
Dec 23, 2003 | 8.461 | 8.552 | 8.345 | 8.552 | 5,562 | +0.06(+0.65%) |
Dec 22, 2003 | 8.597 | 8.698 | 8.431 | 8.496 | 204,032 | +0.35(+4.26%) |
Dec 19, 2003 | 8.150 | 8.150 | 8.150 | 8.150 | 198 | -0.14(-1.63%) |
Dec 18, 2003 | 8.285 | 8.285 | 8.285 | 8.285 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 8.195 | 8.285 | 8.179 | 8.285 | 1,589 | -0.06(-0.72%) |
Dec 16, 2003 | 8.270 | 8.345 | 8.265 | 8.345 | 3,576 | -0.06(-0.72%) |
Dec 15, 2003 | 8.391 | 8.566 | 8.391 | 8.406 | 1,956 | +0.25(+3.09%) |
Dec 12, 2003 | 8.199 | 8.199 | 8.104 | 8.154 | 1,589 | -0.18(-2.11%) |
Dec 11, 2003 | 8.003 | 8.330 | 7.928 | 8.330 | 3,973 | +0.70(+9.24%) |
Dec 10, 2003 | 7.787 | 7.787 | 7.626 | 7.626 | 4,939 | -0.04(-0.53%) |
Dec 09, 2003 | 7.464 | 7.978 | 7.464 | 7.666 | 5,264 | +0.35(+4.75%) |
Dec 08, 2003 | 7.354 | 7.374 | 7.203 | 7.319 | 9,437 | -0.15(-1.96%) |
Dec 05, 2003 | 7.827 | 7.651 | 7.369 | 7.464 | 21,059 | -0.36(-4.63%) |
Dec 04, 2003 | 7.666 | 7.837 | 7.666 | 7.827 | 18,287 | -0.13(-1.58%) |
Dec 03, 2003 | 8.169 | 8.169 | 7.953 | 7.953 | 11,523 | -0.42(-4.99%) |
Dec 02, 2003 | 8.416 | 8.416 | 8.230 | 8.370 | 1,231 | +0.01(+0.06%) |
Dec 01, 2003 | 8.365 | 8.365 | 8.365 | 8.365 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 8.365 | 8.365 | 8.365 | 8.365 | 607 | -0.24(-2.81%) |
Nov 26, 2003 | 8.491 | 8.773 | 8.416 | 8.607 | 2,980 | +0.12(+1.36%) |
Nov 25, 2003 | 8.491 | 8.491 | 8.491 | 8.491 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 8.325 | 8.491 | 8.325 | 8.491 | 397 | +0.00(+0.00%) |
Nov 21, 2003 | 8.199 | 8.501 | 8.199 | 8.491 | 16,229 | +0.31(+3.81%) |
Nov 20, 2003 | 8.355 | 8.355 | 8.180 | 8.180 | 8,642 | +0.13(+1.57%) |
Nov 19, 2003 | 8.053 | 8.053 | 7.958 | 8.053 | 3,933 | -0.13(-1.54%) |
Nov 18, 2003 | 8.355 | 8.527 | 8.179 | 8.179 | 9,337 | +0.03(+0.31%) |
Nov 17, 2003 | 8.295 | 8.295 | 8.084 | 8.154 | 11,030 | -0.15(-1.82%) |
Nov 14, 2003 | 8.345 | 8.345 | 8.305 | 8.305 | 1,986 | -0.01(-0.06%) |
Nov 13, 2003 | 8.506 | 8.506 | 8.310 | 8.310 | 3,665 | -0.20(-2.31%) |
Nov 12, 2003 | 8.315 | 8.557 | 8.315 | 8.506 | 26,125 | +0.06(+0.72%) |
Nov 11, 2003 | 8.481 | 8.547 | 8.300 | 8.446 | 17,761 | -0.28(-3.23%) |
Nov 10, 2003 | 8.839 | 8.959 | 8.723 | 8.728 | 21,655 | -0.32(-3.56%) |
Nov 07, 2003 | 8.763 | 9.085 | 8.763 | 9.050 | 14,304 | +0.15(+1.64%) |
Nov 06, 2003 | 8.758 | 8.964 | 8.758 | 8.904 | 3,973 | +0.13(+1.49%) |
Nov 05, 2003 | 8.763 | 8.773 | 8.763 | 8.773 | 2,980 | -0.02(-0.23%) |
Nov 04, 2003 | 8.562 | 8.808 | 8.562 | 8.793 | 3,178 | +0.14(+1.57%) |
Nov 03, 2003 | 8.582 | 8.708 | 8.537 | 8.657 | 11,523 | +0.45(+5.46%) |
Oct 31, 2003 | 8.129 | 8.209 | 8.129 | 8.209 | 794 | +0.25(+3.10%) |
Oct 30, 2003 | 8.230 | 7.963 | 7.963 | 7.963 | 9,735 | -0.27(-3.24%) |
Oct 29, 2003 | 8.255 | 8.255 | 8.230 | 8.230 | 4,768 | +0.04(+0.49%) |
Oct 28, 2003 | 8.104 | 8.209 | 7.349 | 8.189 | 54,039 | +0.36(+4.63%) |
Oct 27, 2003 | 7.827 | 7.827 | 7.827 | 7.827 | 198 | +0.05(+0.65%) |
Oct 24, 2003 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 7.666 | 7.777 | 7.661 | 7.777 | 7,549 | -0.17(-2.09%) |
Oct 22, 2003 | 8.053 | 8.053 | 7.943 | 7.943 | 2,980 | -0.19(-2.29%) |
Oct 21, 2003 | 7.681 | 8.129 | 7.676 | 8.129 | 10,132 | +0.54(+7.17%) |
Oct 20, 2003 | 7.500 | 7.585 | 7.475 | 7.585 | 4,370 | +0.14(+1.82%) |
Oct 17, 2003 | 7.424 | 7.530 | 7.424 | 7.449 | 1,945 | +0.00(+0.00%) |
Oct 16, 2003 | 7.449 | 7.449 | 7.449 | 7.449 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 7.324 | 7.530 | 7.313 | 7.449 | 14,207 | +0.63(+9.23%) |
Oct 14, 2003 | 6.795 | 6.936 | 6.785 | 6.820 | 7,946 | +0.15(+2.26%) |
Oct 13, 2003 | 6.694 | 6.694 | 6.669 | 6.669 | 3,973 | +0.29(+4.58%) |
Oct 10, 2003 | 6.297 | 6.377 | 6.297 | 6.377 | 794 | +0.08(+1.20%) |
Oct 09, 2003 | 6.418 | 6.418 | 6.302 | 6.302 | 993 | -0.20(-3.02%) |
Oct 08, 2003 | 6.543 | 6.543 | 6.498 | 6.498 | 397 | -0.05(-0.69%) |
Oct 07, 2003 | 6.569 | 6.569 | 6.543 | 6.543 | 2,185 | -0.15(-2.26%) |
Oct 06, 2003 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.684 | 6.694 | 6.684 | 6.694 | 4,116 | +0.05(+0.76%) |
Oct 02, 2003 | 6.558 | 6.720 | 6.558 | 6.644 | 9,735 | +0.33(+5.18%) |