Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.498 | 7.753 | 7.498 | 7.638 | 87,936 | +0.18(+2.41%) |
Dec 30, 2003 | 7.683 | 7.703 | 7.458 | 7.458 | 137,814 | -0.22(-2.86%) |
Dec 29, 2003 | 7.878 | 7.963 | 7.718 | 7.678 | 132,205 | -0.20(-2.53%) |
Dec 26, 2003 | 7.853 | 7.898 | 7.848 | 7.878 | 4,807 | +0.05(+0.64%) |
Dec 24, 2003 | 7.888 | 7.888 | 7.798 | 7.828 | 21,233 | -0.01(-0.13%) |
Dec 23, 2003 | 7.988 | 8.013 | 7.868 | 7.838 | 37,257 | -0.09(-1.20%) |
Dec 22, 2003 | 7.918 | 7.953 | 7.913 | 7.933 | 31,248 | +0.00(+0.00%) |
Dec 19, 2003 | 7.993 | 7.993 | 7.843 | 7.933 | 69,908 | -0.06(-0.75%) |
Dec 18, 2003 | 7.833 | 7.993 | 7.833 | 7.993 | 50,879 | +0.14(+1.78%) |
Dec 17, 2003 | 7.823 | 7.823 | 7.753 | 7.853 | 56,688 | +0.01(+0.19%) |
Dec 16, 2003 | 7.663 | 7.863 | 7.643 | 7.838 | 36,256 | +0.15(+1.95%) |
Dec 15, 2003 | 7.888 | 7.918 | 7.688 | 7.688 | 49,477 | -0.26(-3.27%) |
Dec 12, 2003 | 7.638 | 7.888 | 7.728 | 7.948 | 76,719 | +0.31(+4.05%) |
Dec 11, 2003 | 7.498 | 7.648 | 7.498 | 7.638 | 56,087 | +0.15(+2.00%) |
Dec 10, 2003 | 7.513 | 7.513 | 7.488 | 7.488 | 39,661 | +0.00(+0.00%) |
Dec 09, 2003 | 7.463 | 7.513 | 7.443 | 7.488 | 62,096 | +0.01(+0.07%) |
Dec 08, 2003 | 7.438 | 7.488 | 7.418 | 7.483 | 32,250 | +0.08(+1.15%) |
Dec 05, 2003 | 7.418 | 7.448 | 7.364 | 7.398 | 16,425 | -0.00(-0.07%) |
Dec 04, 2003 | 7.364 | 7.433 | 7.279 | 7.403 | 54,685 | +0.07(+0.95%) |
Dec 03, 2003 | 7.488 | 7.508 | 7.339 | 7.334 | 51,480 | -0.11(-1.54%) |
Dec 02, 2003 | 7.488 | 7.508 | 7.438 | 7.448 | 43,267 | -0.04(-0.53%) |
Dec 01, 2003 | 7.359 | 7.488 | 7.314 | 7.488 | 52,281 | +0.11(+1.49%) |
Nov 28, 2003 | 7.443 | 7.463 | 7.354 | 7.378 | 40,062 | -0.06(-0.87%) |
Nov 26, 2003 | 7.453 | 7.458 | 7.403 | 7.443 | 48,275 | +0.02(+0.27%) |
Nov 25, 2003 | 7.364 | 7.468 | 7.354 | 7.423 | 65,101 | +0.06(+0.81%) |
Nov 24, 2003 | 7.339 | 7.483 | 7.264 | 7.364 | 75,317 | +0.06(+0.82%) |
Nov 21, 2003 | 7.289 | 7.344 | 7.264 | 7.304 | 45,470 | +0.08(+1.18%) |
Nov 20, 2003 | 7.069 | 7.309 | 7.059 | 7.219 | 95,949 | +0.15(+2.12%) |
Nov 19, 2003 | 7.014 | 7.114 | 7.014 | 7.069 | 60,694 | +0.07(+1.00%) |
Nov 18, 2003 | 7.024 | 7.064 | 6.989 | 6.999 | 69,908 | -0.00(-0.07%) |
Nov 17, 2003 | 6.999 | 7.094 | 6.989 | 7.004 | 141,420 | -0.16(-2.23%) |
Nov 14, 2003 | 7.378 | 7.393 | 7.164 | 7.164 | 88,137 | -0.24(-3.24%) |
Nov 13, 2003 | 7.413 | 7.443 | 7.383 | 7.403 | 74,916 | +0.04(+0.54%) |
Nov 12, 2003 | 7.279 | 7.324 | 7.279 | 7.364 | 55,486 | +0.11(+1.51%) |
Nov 11, 2003 | 7.378 | 7.383 | 7.244 | 7.254 | 54,885 | -0.11(-1.49%) |
Nov 10, 2003 | 7.388 | 7.448 | 7.364 | 7.364 | 80,725 | +0.00(+0.07%) |
Nov 07, 2003 | 7.364 | 7.388 | 7.349 | 7.359 | 57,689 | +0.03(+0.41%) |
Nov 06, 2003 | 7.349 | 7.349 | 7.264 | 7.329 | 72,112 | -0.01(-0.14%) |
Nov 05, 2003 | 7.279 | 7.339 | 7.229 | 7.339 | 113,576 | +0.07(+0.96%) |
Nov 04, 2003 | 7.279 | 7.284 | 7.204 | 7.269 | 99,190 | +0.00(+0.00%) |
Nov 03, 2003 | 7.194 | 7.269 | 7.164 | 7.269 | 51,880 | +0.13(+1.89%) |
Oct 31, 2003 | 7.139 | 7.164 | 7.134 | 7.134 | 40,262 | -0.07(-0.97%) |
Oct 30, 2003 | 7.264 | 7.264 | 7.204 | 7.204 | 34,653 | -0.11(-1.50%) |
Oct 29, 2003 | 7.274 | 7.314 | 7.224 | 7.314 | 64,099 | +0.06(+0.83%) |
Oct 28, 2003 | 7.094 | 7.254 | 7.084 | 7.254 | 50,077 | +0.16(+2.32%) |
Oct 27, 2003 | 7.064 | 7.134 | 7.064 | 7.089 | 37,257 | +0.00(+0.07%) |
Oct 24, 2003 | 7.064 | 7.114 | 7.009 | 7.084 | 54,484 | +0.02(+0.35%) |
Oct 23, 2003 | 7.164 | 7.179 | 7.054 | 7.059 | 129,601 | -0.12(-1.67%) |
Oct 22, 2003 | 7.254 | 7.269 | 7.169 | 7.179 | 62,697 | -0.08(-1.17%) |
Oct 21, 2003 | 7.299 | 7.304 | 7.229 | 7.264 | 71,310 | +0.03(+0.48%) |
Oct 20, 2003 | 7.269 | 7.269 | 7.179 | 7.229 | 47,473 | -0.00(-0.07%) |
Oct 17, 2003 | 7.354 | 7.369 | 7.239 | 7.234 | 56,087 | -0.13(-1.76%) |
Oct 16, 2003 | 7.428 | 7.428 | 7.264 | 7.364 | 138,816 | +0.00(+0.00%) |
Oct 15, 2003 | 7.413 | 7.438 | 7.329 | 7.364 | 59,893 | -0.03(-0.41%) |
Oct 14, 2003 | 7.388 | 7.408 | 7.369 | 7.393 | 108,368 | +0.05(+0.75%) |
Oct 13, 2003 | 7.289 | 7.329 | 7.279 | 7.339 | 56,087 | +0.05(+0.68%) |
Oct 10, 2003 | 7.219 | 7.314 | 7.164 | 7.289 | 97,351 | +0.03(+0.48%) |
Oct 09, 2003 | 7.114 | 7.339 | 7.114 | 7.254 | 198,108 | +0.16(+2.32%) |
Oct 08, 2003 | 7.119 | 7.139 | 7.059 | 7.089 | 57,489 | -0.05(-0.70%) |
Oct 07, 2003 | 7.039 | 7.139 | 7.034 | 7.139 | 114,177 | +0.09(+1.27%) |
Oct 06, 2003 | 7.044 | 7.064 | 7.029 | 7.049 | 41,464 | -0.03(-0.49%) |
Oct 03, 2003 | 6.939 | 7.114 | 6.909 | 7.084 | 362,964 | +0.15(+2.23%) |
Oct 02, 2003 | 6.904 | 6.934 | 6.894 | 6.929 | 100,957 | -0.05(-0.72%) |