Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.503 | 8.511 | 8.446 | 8.457 | 346,242 | -0.02(-0.24%) |
Dec 30, 2003 | 8.506 | 8.527 | 8.470 | 8.477 | 735,506 | -0.03(-0.37%) |
Dec 29, 2003 | 8.493 | 8.509 | 8.433 | 8.509 | 123,360 | +0.06(+0.77%) |
Dec 26, 2003 | 8.420 | 8.498 | 8.420 | 8.444 | 26,751 | -0.00(-0.03%) |
Dec 24, 2003 | 8.420 | 8.503 | 8.420 | 8.446 | 67,722 | -0.00(-0.03%) |
Dec 23, 2003 | 8.412 | 8.498 | 8.407 | 8.449 | 81,567 | +0.01(+0.06%) |
Dec 22, 2003 | 8.418 | 8.472 | 8.402 | 8.444 | 95,021 | -0.01(-0.06%) |
Dec 19, 2003 | 8.485 | 8.511 | 8.446 | 8.449 | 117,210 | -0.10(-1.16%) |
Dec 18, 2003 | 8.558 | 8.563 | 8.485 | 8.548 | 120,943 | +0.07(+0.79%) |
Dec 17, 2003 | 8.548 | 8.626 | 8.480 | 8.480 | 147,878 | -0.11(-1.27%) |
Dec 16, 2003 | 8.597 | 8.649 | 8.535 | 8.589 | 67,765 | +0.03(+0.39%) |
Dec 15, 2003 | 8.639 | 8.732 | 8.527 | 8.555 | 100,083 | -0.08(-0.90%) |
Dec 12, 2003 | 8.529 | 8.636 | 8.511 | 8.633 | 52,322 | +0.11(+1.31%) |
Dec 11, 2003 | 8.368 | 8.519 | 8.363 | 8.522 | 61,993 | +0.15(+1.83%) |
Dec 10, 2003 | 8.444 | 8.444 | 8.290 | 8.368 | 83,371 | -0.05(-0.56%) |
Dec 09, 2003 | 8.537 | 8.639 | 8.358 | 8.415 | 142,388 | -0.19(-2.20%) |
Dec 08, 2003 | 8.503 | 8.644 | 8.503 | 8.605 | 79,538 | +0.06(+0.76%) |
Dec 05, 2003 | 8.537 | 8.542 | 8.477 | 8.540 | 97,765 | +0.00(+0.03%) |
Dec 04, 2003 | 8.454 | 8.548 | 8.436 | 8.537 | 66,466 | +0.07(+0.80%) |
Dec 03, 2003 | 8.462 | 8.566 | 8.428 | 8.470 | 80,396 | -0.10(-1.15%) |
Dec 02, 2003 | 8.423 | 8.568 | 8.407 | 8.568 | 123,335 | +0.11(+1.32%) |
Dec 01, 2003 | 8.405 | 8.561 | 8.405 | 8.457 | 173,733 | +0.04(+0.49%) |
Nov 28, 2003 | 8.444 | 8.457 | 8.407 | 8.415 | 45,497 | -0.03(-0.34%) |
Nov 26, 2003 | 8.454 | 8.509 | 8.405 | 8.444 | 134,314 | -0.05(-0.61%) |
Nov 25, 2003 | 8.389 | 8.509 | 8.384 | 8.496 | 110,741 | +0.05(+0.62%) |
Nov 24, 2003 | 8.327 | 8.453 | 8.327 | 8.444 | 103,846 | -0.02(-0.18%) |
Nov 21, 2003 | 8.381 | 8.464 | 8.379 | 8.459 | 95,119 | +0.08(+0.93%) |
Nov 20, 2003 | 8.405 | 8.431 | 8.319 | 8.381 | 75,778 | +0.03(+0.31%) |
Nov 19, 2003 | 8.444 | 8.444 | 8.332 | 8.355 | 97,336 | -0.06(-0.77%) |
Nov 18, 2003 | 8.475 | 8.509 | 8.402 | 8.420 | 98,111 | -0.08(-0.89%) |
Nov 17, 2003 | 8.444 | 8.496 | 8.314 | 8.496 | 253,319 | +0.05(+0.62%) |
Nov 14, 2003 | 8.470 | 8.483 | 8.389 | 8.444 | 75,781 | -0.01(-0.12%) |
Nov 13, 2003 | 8.444 | 8.496 | 8.431 | 8.454 | 75,887 | +0.01(+0.15%) |
Nov 12, 2003 | 8.454 | 8.457 | 8.407 | 8.441 | 95,606 | -0.01(-0.15%) |
Nov 11, 2003 | 8.509 | 8.519 | 8.418 | 8.454 | 77,331 | -0.06(-0.74%) |
Nov 10, 2003 | 8.625 | 8.636 | 8.514 | 8.517 | 70,952 | -0.09(-1.08%) |
Nov 07, 2003 | 8.709 | 8.716 | 8.600 | 8.610 | 110,258 | -0.09(-1.04%) |
Nov 06, 2003 | 8.664 | 8.716 | 8.568 | 8.701 | 110,915 | +0.05(+0.63%) |
Nov 05, 2003 | 8.807 | 8.807 | 8.592 | 8.646 | 138,681 | -0.16(-1.80%) |
Nov 04, 2003 | 8.493 | 8.833 | 8.444 | 8.805 | 228,489 | +0.33(+3.93%) |
Nov 03, 2003 | 8.522 | 8.571 | 8.457 | 8.472 | 81,200 | -0.03(-0.40%) |
Oct 31, 2003 | 8.316 | 8.548 | 8.316 | 8.506 | 157,492 | +0.17(+2.03%) |
Oct 30, 2003 | 8.272 | 8.412 | 8.288 | 8.337 | 138,064 | +0.06(+0.79%) |
Oct 29, 2003 | 8.236 | 8.288 | 8.121 | 8.272 | 109,827 | +0.08(+0.99%) |
Oct 28, 2003 | 8.083 | 8.197 | 8.054 | 8.191 | 196,181 | +0.09(+1.12%) |
Oct 27, 2003 | 7.947 | 8.111 | 7.947 | 8.101 | 151,395 | +0.13(+1.66%) |
Oct 24, 2003 | 7.989 | 8.054 | 7.942 | 7.968 | 61,926 | -0.07(-0.91%) |
Oct 23, 2003 | 7.994 | 8.054 | 7.973 | 8.041 | 64,492 | +0.01(+0.13%) |
Oct 22, 2003 | 8.080 | 8.080 | 7.992 | 8.031 | 64,150 | -0.03(-0.35%) |
Oct 21, 2003 | 8.046 | 8.080 | 7.932 | 8.059 | 146,419 | +0.01(+0.13%) |
Oct 20, 2003 | 8.054 | 8.106 | 8.046 | 8.049 | 79,158 | -0.05(-0.58%) |
Oct 17, 2003 | 8.267 | 8.277 | 8.067 | 8.096 | 127,661 | -0.16(-1.92%) |
Oct 16, 2003 | 8.267 | 8.267 | 8.257 | 8.254 | 88,996 | -0.00(-0.03%) |
Oct 15, 2003 | 8.262 | 8.264 | 8.192 | 8.257 | 55,583 | +0.02(+0.25%) |
Oct 14, 2003 | 8.132 | 8.259 | 8.088 | 8.236 | 130,817 | +0.12(+1.54%) |
Oct 13, 2003 | 8.080 | 8.132 | 8.025 | 8.111 | 74,072 | -0.02(-0.22%) |
Oct 10, 2003 | 8.033 | 8.132 | 7.994 | 8.129 | 87,166 | +0.07(+0.84%) |
Oct 09, 2003 | 8.033 | 8.124 | 7.994 | 8.062 | 82,643 | -0.04(-0.48%) |
Oct 08, 2003 | 8.072 | 8.101 | 8.015 | 8.101 | 112,352 | +0.03(+0.32%) |
Oct 07, 2003 | 7.973 | 8.075 | 7.937 | 8.075 | 77,692 | +0.08(+1.04%) |
Oct 06, 2003 | 8.002 | 8.077 | 7.947 | 7.992 | 146,583 | -0.09(-1.13%) |
Oct 03, 2003 | 7.958 | 8.096 | 7.934 | 8.083 | 88,596 | +0.17(+2.13%) |
Oct 02, 2003 | 7.869 | 7.963 | 7.818 | 7.914 | 100,216 | +0.01(+0.07%) |