Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.806 | 7.897 | 7.787 | 7.789 | 91,622 | -0.06(-0.76%) |
Dec 30, 2003 | 7.628 | 7.853 | 7.628 | 7.849 | 82,072 | +0.05(+0.66%) |
Dec 29, 2003 | 7.405 | 7.816 | 7.405 | 7.797 | 113,049 | +0.17(+2.25%) |
Dec 26, 2003 | 7.480 | 7.698 | 7.480 | 7.626 | 8,931 | -0.05(-0.70%) |
Dec 24, 2003 | 7.659 | 7.797 | 7.620 | 7.680 | 75,142 | +0.05(+0.62%) |
Dec 23, 2003 | 7.523 | 7.721 | 7.505 | 7.632 | 103,611 | +0.13(+1.73%) |
Dec 22, 2003 | 7.426 | 7.566 | 7.426 | 7.502 | 73,935 | +0.00(+0.06%) |
Dec 19, 2003 | 7.754 | 7.754 | 7.428 | 7.498 | 33,614 | -0.09(-1.25%) |
Dec 18, 2003 | 7.558 | 7.593 | 7.469 | 7.593 | 10,907 | +0.04(+0.46%) |
Dec 17, 2003 | 7.415 | 7.558 | 7.403 | 7.558 | 128,550 | +0.08(+1.05%) |
Dec 16, 2003 | 7.444 | 7.525 | 7.408 | 7.480 | 35,771 | +0.00(+0.03%) |
Dec 15, 2003 | 7.630 | 7.672 | 7.467 | 7.478 | 18,324 | -0.15(-2.00%) |
Dec 12, 2003 | 7.808 | 7.808 | 7.517 | 7.630 | 61,360 | -0.00(-0.05%) |
Dec 11, 2003 | 7.430 | 7.672 | 7.430 | 7.634 | 15,755 | +0.15(+1.96%) |
Dec 10, 2003 | 7.894 | 7.894 | 7.426 | 7.488 | 59,161 | +0.07(+0.92%) |
Dec 09, 2003 | 7.478 | 7.478 | 7.414 | 7.420 | 51,948 | -0.01(-0.08%) |
Dec 08, 2003 | 7.391 | 7.579 | 7.389 | 7.426 | 40,042 | +0.00(+0.00%) |
Dec 05, 2003 | 7.387 | 7.449 | 7.375 | 7.426 | 60,657 | +0.04(+0.53%) |
Dec 04, 2003 | 7.383 | 7.426 | 7.288 | 7.387 | 236,885 | +0.00(+0.00%) |
Dec 03, 2003 | 7.529 | 7.529 | 7.226 | 7.387 | 42,878 | -0.10(-1.37%) |
Dec 02, 2003 | 7.414 | 7.517 | 7.375 | 7.490 | 39,756 | +0.12(+1.56%) |
Dec 01, 2003 | 7.426 | 7.426 | 7.228 | 7.375 | 61,314 | -0.05(-0.69%) |
Nov 28, 2003 | 7.426 | 7.426 | 7.356 | 7.426 | 10,665 | +0.02(+0.22%) |
Nov 26, 2003 | 7.426 | 7.426 | 7.342 | 7.410 | 14,543 | -0.02(-0.22%) |
Nov 25, 2003 | 7.426 | 7.426 | 7.333 | 7.426 | 24,975 | +0.01(+0.14%) |
Nov 24, 2003 | 7.354 | 7.515 | 7.317 | 7.416 | 39,276 | +0.01(+0.08%) |
Nov 21, 2003 | 7.375 | 7.420 | 7.296 | 7.410 | 85,960 | +0.14(+1.90%) |
Nov 20, 2003 | 7.269 | 7.352 | 7.216 | 7.271 | 43,663 | -0.09(-1.18%) |
Nov 19, 2003 | 7.325 | 7.385 | 7.304 | 7.358 | 17,810 | +0.04(+0.48%) |
Nov 18, 2003 | 7.350 | 7.414 | 7.323 | 7.323 | 66,026 | -0.05(-0.70%) |
Nov 17, 2003 | 7.364 | 7.389 | 7.354 | 7.375 | 22,784 | +0.03(+0.37%) |
Nov 14, 2003 | 7.484 | 7.486 | 7.348 | 7.348 | 40,107 | -0.03(-0.39%) |
Nov 13, 2003 | 7.374 | 7.445 | 7.356 | 7.377 | 23,438 | -0.01(-0.11%) |
Nov 12, 2003 | 7.356 | 7.451 | 7.356 | 7.385 | 33,805 | +0.01(+0.11%) |
Nov 11, 2003 | 7.386 | 7.391 | 7.247 | 7.377 | 23,002 | -0.02(-0.31%) |
Nov 10, 2003 | 7.449 | 7.449 | 7.364 | 7.399 | 51,950 | -0.02(-0.22%) |
Nov 07, 2003 | 7.416 | 7.426 | 7.381 | 7.416 | 28,955 | +0.07(+0.98%) |
Nov 06, 2003 | 7.424 | 7.478 | 7.238 | 7.344 | 40,665 | -0.03(-0.45%) |
Nov 05, 2003 | 7.414 | 7.505 | 7.364 | 7.377 | 54,493 | -0.04(-0.47%) |
Nov 04, 2003 | 7.381 | 7.505 | 7.364 | 7.412 | 38,505 | -0.03(-0.42%) |
Nov 03, 2003 | 7.424 | 7.500 | 7.399 | 7.443 | 100,396 | +0.08(+1.09%) |
Oct 31, 2003 | 7.356 | 7.705 | 7.317 | 7.362 | 45,968 | +0.04(+0.56%) |
Oct 30, 2003 | 7.921 | 7.929 | 7.321 | 7.321 | 72,166 | -0.60(-7.58%) |
Oct 29, 2003 | 8.002 | 8.144 | 7.872 | 7.921 | 69,703 | -0.14(-1.77%) |
Oct 28, 2003 | 7.737 | 8.082 | 7.700 | 8.064 | 18,823 | +0.21(+2.68%) |
Oct 27, 2003 | 7.715 | 7.903 | 7.715 | 7.853 | 15,028 | +0.05(+0.58%) |
Oct 24, 2003 | 7.878 | 7.880 | 7.777 | 7.808 | 16,724 | -0.04(-0.45%) |
Oct 23, 2003 | 7.839 | 7.864 | 7.756 | 7.843 | 13,573 | -0.05(-0.60%) |
Oct 22, 2003 | 8.016 | 8.016 | 7.839 | 7.890 | 25,450 | -0.13(-1.59%) |
Oct 21, 2003 | 7.909 | 8.018 | 7.901 | 8.018 | 14,417 | +0.06(+0.70%) |
Oct 20, 2003 | 7.932 | 8.037 | 7.932 | 7.962 | 13,816 | +0.01(+0.10%) |
Oct 17, 2003 | 7.894 | 8.049 | 7.500 | 7.954 | 22,057 | -0.08(-0.95%) |
Oct 16, 2003 | 8.055 | 8.138 | 7.853 | 8.031 | 26,958 | -0.02(-0.31%) |
Oct 15, 2003 | 8.070 | 8.146 | 8.024 | 8.055 | 14,785 | -0.04(-0.48%) |
Oct 14, 2003 | 7.995 | 8.148 | 7.983 | 8.094 | 25,840 | +0.15(+1.95%) |
Oct 13, 2003 | 7.808 | 8.014 | 7.808 | 7.940 | 19,500 | +0.10(+1.26%) |
Oct 10, 2003 | 7.979 | 7.985 | 7.808 | 7.841 | 36,341 | +0.01(+0.16%) |
Oct 09, 2003 | 7.749 | 7.942 | 7.748 | 7.828 | 16,106 | +0.10(+1.31%) |
Oct 08, 2003 | 7.717 | 7.742 | 7.657 | 7.727 | 12,361 | +0.07(+0.94%) |
Oct 07, 2003 | 7.560 | 7.667 | 7.550 | 7.655 | 11,178 | +0.09(+1.23%) |
Oct 06, 2003 | 7.589 | 7.709 | 7.513 | 7.562 | 26,798 | -0.17(-2.16%) |
Oct 03, 2003 | 7.691 | 7.847 | 7.645 | 7.729 | 23,664 | +0.08(+1.00%) |
Oct 02, 2003 | 7.736 | 7.787 | 7.639 | 7.653 | 17,910 | -0.13(-1.67%) |