Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.950 | 7.950 | 7.831 | 7.854 | 276,600 | -0.06(-0.76%) |
Dec 30, 2003 | 7.874 | 7.944 | 7.825 | 7.914 | 211,795 | +0.03(+0.38%) |
Dec 29, 2003 | 7.807 | 7.884 | 7.765 | 7.884 | 222,720 | +0.08(+0.98%) |
Dec 26, 2003 | 7.773 | 7.807 | 7.713 | 7.807 | 61,577 | +0.08(+1.10%) |
Dec 24, 2003 | 7.759 | 7.783 | 7.699 | 7.723 | 71,260 | -0.05(-0.65%) |
Dec 23, 2003 | 7.753 | 7.773 | 7.717 | 7.773 | 226,196 | +0.02(+0.26%) |
Dec 22, 2003 | 7.678 | 7.755 | 7.678 | 7.753 | 239,108 | +0.05(+0.71%) |
Dec 19, 2003 | 7.598 | 7.699 | 7.533 | 7.699 | 193,670 | +0.12(+1.59%) |
Dec 18, 2003 | 7.531 | 7.596 | 7.491 | 7.578 | 118,685 | +0.04(+0.48%) |
Dec 17, 2003 | 7.463 | 7.541 | 7.451 | 7.541 | 623,469 | +0.09(+1.19%) |
Dec 16, 2003 | 7.443 | 7.491 | 7.431 | 7.453 | 486,162 | -0.07(-0.88%) |
Dec 15, 2003 | 7.501 | 7.572 | 7.467 | 7.519 | 294,726 | +0.11(+1.50%) |
Dec 12, 2003 | 7.350 | 7.419 | 7.310 | 7.409 | 164,123 | +0.06(+0.79%) |
Dec 11, 2003 | 7.262 | 7.350 | 7.241 | 7.350 | 504,784 | +0.09(+1.22%) |
Dec 10, 2003 | 7.322 | 7.322 | 7.247 | 7.262 | 307,389 | -0.09(-1.26%) |
Dec 09, 2003 | 7.390 | 7.390 | 7.308 | 7.354 | 466,050 | -0.10(-1.30%) |
Dec 08, 2003 | 7.390 | 7.441 | 7.356 | 7.451 | 251,026 | +0.04(+0.54%) |
Dec 05, 2003 | 7.344 | 7.461 | 7.318 | 7.411 | 197,146 | -0.04(-0.54%) |
Dec 04, 2003 | 7.360 | 7.459 | 7.304 | 7.451 | 163,874 | +0.07(+0.95%) |
Dec 03, 2003 | 7.217 | 7.384 | 7.217 | 7.380 | 287,277 | +0.16(+2.20%) |
Dec 02, 2003 | 7.157 | 7.260 | 7.147 | 7.221 | 431,288 | +0.10(+1.44%) |
Dec 01, 2003 | 7.030 | 7.163 | 7.028 | 7.119 | 1,186,106 | +0.09(+1.26%) |
Nov 28, 2003 | 6.947 | 7.048 | 6.947 | 7.030 | 61,080 | +0.00(+0.03%) |
Nov 26, 2003 | 7.020 | 7.020 | 7.014 | 7.028 | 123,154 | -0.02(-0.29%) |
Nov 25, 2003 | 7.048 | 7.062 | 7.044 | 7.048 | 286,780 | +0.02(+0.29%) |
Nov 24, 2003 | 7.056 | 7.056 | 7.032 | 7.028 | 350,344 | -0.03(-0.37%) |
Nov 21, 2003 | 7.056 | 7.056 | 6.996 | 7.054 | 173,558 | -0.00(-0.03%) |
Nov 20, 2003 | 7.042 | 7.086 | 7.030 | 7.056 | 260,709 | +0.01(+0.11%) |
Nov 19, 2003 | 7.119 | 7.117 | 7.048 | 7.048 | 327,997 | -0.07(-0.99%) |
Nov 18, 2003 | 7.284 | 7.284 | 7.119 | 7.119 | 83,427 | -0.16(-2.21%) |
Nov 17, 2003 | 7.245 | 7.314 | 7.245 | 7.280 | 108,505 | -0.02(-0.28%) |
Nov 14, 2003 | 7.318 | 7.368 | 7.300 | 7.300 | 87,648 | -0.04(-0.55%) |
Nov 13, 2003 | 7.320 | 7.350 | 7.320 | 7.340 | 139,541 | -0.01(-0.14%) |
Nov 12, 2003 | 7.262 | 7.350 | 7.262 | 7.350 | 117,940 | +0.06(+0.88%) |
Nov 11, 2003 | 7.223 | 7.298 | 7.223 | 7.286 | 70,019 | +0.02(+0.33%) |
Nov 10, 2003 | 7.348 | 7.358 | 7.262 | 7.262 | 144,259 | -0.09(-1.21%) |
Nov 07, 2003 | 7.411 | 7.441 | 7.292 | 7.350 | 232,900 | -0.10(-1.35%) |
Nov 06, 2003 | 7.360 | 7.453 | 7.328 | 7.451 | 86,903 | +0.04(+0.54%) |
Nov 05, 2003 | 7.149 | 7.419 | 7.147 | 7.411 | 175,793 | +0.22(+3.08%) |
Nov 04, 2003 | 7.185 | 7.219 | 7.125 | 7.189 | 495,597 | +0.01(+0.14%) |
Nov 03, 2003 | 7.217 | 7.223 | 7.179 | 7.179 | 281,318 | -0.03(-0.42%) |
Oct 31, 2003 | 7.205 | 7.209 | 7.191 | 7.209 | 132,837 | -0.01(-0.11%) |
Oct 30, 2003 | 7.243 | 7.243 | 7.207 | 7.217 | 118,436 | -0.00(-0.06%) |
Oct 29, 2003 | 7.189 | 7.249 | 7.169 | 7.221 | 103,290 | -0.02(-0.25%) |
Oct 28, 2003 | 7.245 | 7.249 | 7.199 | 7.239 | 223,713 | -0.00(-0.06%) |
Oct 27, 2003 | 7.239 | 7.260 | 7.221 | 7.243 | 109,746 | -0.01(-0.14%) |
Oct 24, 2003 | 7.239 | 7.304 | 7.235 | 7.253 | 116,947 | -0.00(-0.03%) |
Oct 23, 2003 | 7.251 | 7.286 | 7.221 | 7.255 | 118,188 | -0.02(-0.33%) |
Oct 22, 2003 | 7.370 | 7.372 | 7.253 | 7.280 | 168,095 | -0.11(-1.55%) |
Oct 21, 2003 | 7.411 | 7.431 | 7.370 | 7.394 | 198,884 | -0.02(-0.33%) |
Oct 20, 2003 | 7.503 | 7.503 | 7.392 | 7.419 | 327,253 | -0.09(-1.23%) |
Oct 17, 2003 | 7.823 | 7.823 | 7.491 | 7.511 | 911,243 | -0.35(-4.41%) |
Oct 16, 2003 | 7.870 | 7.942 | 7.856 | 7.858 | 105,773 | -0.06(-0.79%) |
Oct 15, 2003 | 7.928 | 8.011 | 7.928 | 7.920 | 57,107 | +0.01(+0.13%) |
Oct 14, 2003 | 7.970 | 7.984 | 7.846 | 7.910 | 58,845 | -0.04(-0.51%) |
Oct 13, 2003 | 7.850 | 7.970 | 7.850 | 7.950 | 152,204 | +0.11(+1.36%) |
Oct 10, 2003 | 7.843 | 7.860 | 7.823 | 7.843 | 92,365 | +0.06(+0.78%) |
Oct 09, 2003 | 7.876 | 7.928 | 7.793 | 7.783 | 132,589 | -0.09(-1.15%) |
Oct 08, 2003 | 7.846 | 7.886 | 7.815 | 7.874 | 135,569 | +0.02(+0.26%) |
Oct 07, 2003 | 7.803 | 7.898 | 7.803 | 7.854 | 117,443 | +0.06(+0.83%) |
Oct 06, 2003 | 7.805 | 7.819 | 7.646 | 7.789 | 237,121 | -0.06(-0.82%) |
Oct 03, 2003 | 7.733 | 7.854 | 7.733 | 7.854 | 147,983 | +0.15(+1.96%) |
Oct 02, 2003 | 7.668 | 7.686 | 7.582 | 7.703 | 114,712 | +0.17(+2.27%) |