Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.103 | 8.158 | 8.055 | 8.055 | 8,475 | -0.08(-0.97%) |
Dec 30, 2003 | 8.134 | 8.134 | 8.134 | 8.134 | 506 | +0.03(+0.39%) |
Dec 29, 2003 | 8.190 | 8.198 | 8.103 | 8.103 | 9,867 | +0.00(+0.00%) |
Dec 26, 2003 | 8.134 | 8.166 | 8.103 | 8.103 | 10,626 | -0.05(-0.58%) |
Dec 24, 2003 | 7.945 | 8.158 | 7.945 | 8.150 | 29,474 | +0.14(+1.78%) |
Dec 23, 2003 | 8.055 | 8.111 | 8.008 | 8.008 | 17,836 | -0.03(-0.39%) |
Dec 22, 2003 | 8.039 | 8.039 | 8.039 | 8.039 | 2,403 | -0.04(-0.49%) |
Dec 19, 2003 | 8.071 | 8.079 | 8.032 | 8.079 | 2,783 | -0.02(-0.20%) |
Dec 18, 2003 | 8.126 | 8.126 | 8.063 | 8.095 | 22,896 | -0.01(-0.10%) |
Dec 17, 2003 | 8.198 | 8.205 | 8.103 | 8.103 | 19,860 | -0.06(-0.77%) |
Dec 16, 2003 | 8.174 | 8.174 | 8.174 | 8.166 | 3,415 | +0.04(+0.49%) |
Dec 15, 2003 | 8.245 | 8.245 | 8.126 | 8.126 | 17,330 | -0.18(-2.19%) |
Dec 12, 2003 | 8.134 | 8.308 | 8.134 | 8.308 | 11,764 | +0.13(+1.55%) |
Dec 11, 2003 | 8.071 | 8.182 | 8.063 | 8.182 | 8,096 | +0.02(+0.19%) |
Dec 10, 2003 | 8.205 | 8.205 | 8.166 | 8.166 | 4,427 | -0.05(-0.58%) |
Dec 09, 2003 | 8.134 | 8.261 | 8.134 | 8.213 | 28,968 | +0.13(+1.56%) |
Dec 08, 2003 | 8.087 | 8.087 | 8.087 | 8.087 | 632 | +0.05(+0.59%) |
Dec 05, 2003 | 8.016 | 8.039 | 8.032 | 8.039 | 16,318 | +0.02(+0.30%) |
Dec 04, 2003 | 8.016 | 8.142 | 8.016 | 8.016 | 16,065 | -0.02(-0.20%) |
Dec 03, 2003 | 8.071 | 8.071 | 8.032 | 8.032 | 15,053 | -0.15(-1.84%) |
Dec 02, 2003 | 8.205 | 8.253 | 8.079 | 8.182 | 14,927 | -0.08(-0.96%) |
Dec 01, 2003 | 8.261 | 8.261 | 8.261 | 8.261 | 1,012 | +0.05(+0.58%) |
Nov 28, 2003 | 8.182 | 8.213 | 8.142 | 8.213 | 10,879 | +0.10(+1.27%) |
Nov 26, 2003 | 8.111 | 8.111 | 8.111 | 8.111 | 0 | +0.06(+0.79%) |
Nov 25, 2003 | 8.008 | 8.008 | 7.873 | 8.047 | 32,763 | -0.02(-0.20%) |
Nov 24, 2003 | 8.182 | 8.182 | 7.984 | 8.063 | 29,980 | -0.01(-0.10%) |
Nov 21, 2003 | 8.063 | 8.063 | 8.063 | 8.071 | 9,740 | +0.05(+0.59%) |
Nov 20, 2003 | 8.047 | 8.047 | 8.016 | 8.024 | 29,601 | -0.17(-2.12%) |
Nov 19, 2003 | 8.205 | 8.213 | 8.126 | 8.198 | 19,987 | -0.02(-0.29%) |
Nov 18, 2003 | 8.245 | 8.245 | 8.221 | 8.221 | 7,843 | +0.00(+0.00%) |
Nov 17, 2003 | 8.126 | 8.221 | 8.126 | 8.221 | 17,963 | +0.04(+0.48%) |
Nov 14, 2003 | 8.134 | 8.182 | 8.087 | 8.182 | 19,607 | -0.02(-0.19%) |
Nov 13, 2003 | 8.198 | 8.198 | 8.198 | 8.198 | 3,036 | +0.06(+0.78%) |
Nov 12, 2003 | 8.142 | 8.134 | 8.134 | 8.134 | 8,855 | -0.01(-0.10%) |
Nov 11, 2003 | 8.111 | 8.142 | 8.111 | 8.142 | 10,246 | +0.04(+0.49%) |
Nov 10, 2003 | 8.103 | 8.142 | 8.103 | 8.103 | 4,048 | +0.06(+0.69%) |
Nov 07, 2003 | 8.111 | 8.142 | 8.047 | 8.047 | 14,168 | -0.02(-0.20%) |
Nov 06, 2003 | 8.111 | 8.111 | 8.055 | 8.063 | 13,409 | -0.02(-0.29%) |
Nov 05, 2003 | 8.087 | 8.087 | 8.087 | 8.087 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 8.087 | 8.087 | 8.087 | 8.087 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 8.087 | 8.087 | 8.087 | 8.087 | 7,335 | -0.01(-0.10%) |
Oct 31, 2003 | 8.095 | 8.103 | 8.095 | 8.095 | 18,089 | +0.02(+0.20%) |
Oct 30, 2003 | 8.079 | 8.079 | 8.079 | 8.079 | 8,096 | +0.04(+0.49%) |
Oct 29, 2003 | 8.079 | 8.079 | 8.008 | 8.039 | 18,595 | +0.01(+0.10%) |
Oct 28, 2003 | 8.079 | 8.079 | 8.024 | 8.032 | 8,981 | -0.04(-0.49%) |
Oct 27, 2003 | 8.071 | 8.071 | 7.992 | 8.071 | 16,824 | +0.04(+0.49%) |
Oct 24, 2003 | 8.079 | 8.079 | 7.984 | 8.032 | 18,342 | -0.05(-0.59%) |
Oct 23, 2003 | 8.079 | 8.079 | 8.024 | 8.079 | 26,059 | +0.06(+0.69%) |
Oct 22, 2003 | 7.992 | 8.063 | 7.992 | 8.024 | 10,752 | -0.04(-0.49%) |
Oct 21, 2003 | 8.063 | 8.063 | 8.063 | 8.063 | 4,174 | +0.09(+1.09%) |
Oct 20, 2003 | 7.976 | 7.976 | 7.976 | 7.976 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 7.929 | 7.976 | 7.929 | 7.976 | 6,704 | -0.01(-0.10%) |
Oct 16, 2003 | 7.984 | 7.984 | 7.984 | 7.984 | 11,638 | -0.08(-0.98%) |
Oct 15, 2003 | 7.984 | 8.063 | 7.984 | 8.063 | 10,879 | +0.06(+0.79%) |
Oct 14, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 8.039 | 8.039 | 8.024 | 8.000 | 22,896 | -0.10(-1.27%) |
Oct 10, 2003 | 8.103 | 8.103 | 8.103 | 8.103 | 3,289 | +0.03(+0.39%) |
Oct 09, 2003 | 8.071 | 8.071 | 8.071 | 8.071 | 8,096 | +0.01(+0.10%) |
Oct 08, 2003 | 8.032 | 8.063 | 8.032 | 8.063 | 16,698 | +0.05(+0.59%) |
Oct 07, 2003 | 7.905 | 8.016 | 7.905 | 8.016 | 22,011 | +0.02(+0.30%) |
Oct 06, 2003 | 8.024 | 8.024 | 7.905 | 7.992 | 15,180 | +0.05(+0.60%) |
Oct 03, 2003 | 8.000 | 8.000 | 8.000 | 7.945 | 14,800 | -0.15(-1.86%) |
Oct 02, 2003 | 8.095 | 8.095 | 8.095 | 8.095 | 0 | +0.00(+0.00%) |