Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.409 | 8.500 | 8.386 | 8.471 | 345,913 | +0.11(+1.30%) |
Dec 30, 2003 | 8.346 | 8.397 | 8.323 | 8.363 | 343,292 | +0.01(+0.14%) |
Dec 29, 2003 | 8.202 | 8.351 | 8.202 | 8.351 | 756,816 | +0.34(+4.21%) |
Dec 26, 2003 | 7.956 | 8.048 | 7.956 | 8.014 | 313,418 | +0.00(+0.00%) |
Dec 24, 2003 | 8.071 | 8.094 | 7.996 | 8.014 | 207,897 | -0.03(-0.36%) |
Dec 23, 2003 | 8.065 | 8.082 | 7.991 | 8.042 | 350,979 | -0.07(-0.85%) |
Dec 22, 2003 | 8.048 | 8.111 | 8.014 | 8.111 | 389,239 | +0.06(+0.71%) |
Dec 19, 2003 | 8.019 | 8.077 | 8.008 | 8.054 | 447,241 | -0.03(-0.42%) |
Dec 18, 2003 | 7.905 | 8.099 | 7.905 | 8.088 | 699,688 | +0.14(+1.73%) |
Dec 17, 2003 | 7.905 | 7.956 | 7.882 | 7.951 | 506,291 | -0.12(-1.49%) |
Dec 16, 2003 | 8.025 | 8.099 | 7.985 | 8.071 | 764,503 | +0.15(+1.88%) |
Dec 15, 2003 | 8.128 | 8.128 | 7.911 | 7.922 | 516,249 | -0.03(-0.43%) |
Dec 12, 2003 | 7.991 | 7.991 | 7.830 | 7.956 | 506,989 | +0.05(+0.65%) |
Dec 11, 2003 | 7.767 | 7.916 | 7.745 | 7.905 | 498,604 | +0.06(+0.73%) |
Dec 10, 2003 | 7.825 | 7.928 | 7.762 | 7.848 | 619,149 | -0.03(-0.36%) |
Dec 09, 2003 | 8.059 | 8.031 | 7.842 | 7.876 | 446,542 | -0.18(-2.27%) |
Dec 08, 2003 | 7.893 | 8.036 | 7.893 | 8.059 | 450,735 | +0.13(+1.59%) |
Dec 05, 2003 | 7.882 | 8.025 | 7.882 | 7.933 | 452,831 | -0.04(-0.50%) |
Dec 04, 2003 | 7.996 | 8.031 | 7.928 | 7.973 | 410,204 | -0.10(-1.21%) |
Dec 03, 2003 | 8.088 | 8.151 | 8.019 | 8.071 | 930,471 | +0.16(+2.03%) |
Dec 02, 2003 | 7.888 | 7.973 | 7.888 | 7.911 | 668,590 | -0.02(-0.22%) |
Dec 01, 2003 | 7.836 | 7.933 | 7.819 | 7.928 | 780,575 | +0.30(+3.90%) |
Nov 28, 2003 | 7.584 | 7.676 | 7.584 | 7.630 | 233,054 | -0.07(-0.89%) |
Nov 26, 2003 | 7.676 | 7.704 | 7.573 | 7.699 | 496,158 | +0.18(+2.44%) |
Nov 25, 2003 | 7.573 | 7.584 | 7.441 | 7.516 | 567,262 | -0.05(-0.68%) |
Nov 24, 2003 | 7.476 | 7.579 | 7.476 | 7.567 | 833,685 | +0.23(+3.12%) |
Nov 21, 2003 | 7.275 | 7.338 | 7.269 | 7.338 | 446,717 | +0.06(+0.87%) |
Nov 20, 2003 | 7.201 | 7.350 | 7.172 | 7.275 | 677,850 | -0.19(-2.53%) |
Nov 19, 2003 | 7.378 | 7.464 | 7.338 | 7.464 | 444,096 | +0.03(+0.46%) |
Nov 18, 2003 | 7.527 | 7.527 | 7.395 | 7.430 | 746,858 | -0.08(-1.07%) |
Nov 17, 2003 | 7.544 | 7.544 | 7.384 | 7.510 | 1,136,621 | -0.22(-2.89%) |
Nov 14, 2003 | 7.825 | 7.848 | 7.704 | 7.733 | 555,906 | -0.15(-1.89%) |
Nov 13, 2003 | 7.870 | 7.882 | 7.836 | 7.882 | 517,472 | +0.05(+0.66%) |
Nov 12, 2003 | 7.727 | 7.870 | 7.722 | 7.830 | 1,007,690 | +0.13(+1.63%) |
Nov 11, 2003 | 7.722 | 7.762 | 7.664 | 7.704 | 411,601 | -0.09(-1.17%) |
Nov 10, 2003 | 7.773 | 7.853 | 7.739 | 7.796 | 1,086,307 | +0.05(+0.67%) |
Nov 07, 2003 | 7.808 | 7.853 | 7.727 | 7.745 | 1,581,766 | +0.11(+1.42%) |
Nov 06, 2003 | 7.704 | 7.704 | 7.544 | 7.636 | 891,337 | -0.07(-0.97%) |
Nov 05, 2003 | 7.722 | 7.756 | 7.596 | 7.710 | 2,399,729 | -0.09(-1.10%) |
Nov 04, 2003 | 7.808 | 7.842 | 7.756 | 7.796 | 991,617 | +0.06(+0.81%) |
Nov 03, 2003 | 7.510 | 7.739 | 7.676 | 7.733 | 993,452 | +0.22(+2.97%) |
Oct 31, 2003 | 7.498 | 7.550 | 7.470 | 7.510 | 1,183,791 | +0.14(+1.86%) |
Oct 30, 2003 | 7.281 | 7.464 | 7.372 | 7.372 | 979,213 | +0.09(+1.26%) |
Oct 29, 2003 | 7.235 | 7.287 | 7.224 | 7.281 | 497,206 | +0.00(+0.00%) |
Oct 28, 2003 | 7.155 | 7.292 | 7.144 | 7.281 | 762,756 | +0.07(+0.95%) |
Oct 27, 2003 | 7.206 | 7.269 | 7.195 | 7.212 | 410,204 | +0.09(+1.20%) |
Oct 24, 2003 | 7.149 | 7.218 | 7.069 | 7.126 | 434,313 | +0.03(+0.40%) |
Oct 23, 2003 | 7.052 | 7.138 | 7.023 | 7.098 | 401,119 | -0.01(-0.16%) |
Oct 22, 2003 | 7.172 | 7.212 | 7.081 | 7.109 | 607,095 | -0.29(-3.87%) |
Oct 21, 2003 | 7.424 | 7.498 | 7.395 | 7.395 | 667,717 | +0.01(+0.08%) |
Oct 20, 2003 | 7.332 | 7.401 | 7.264 | 7.390 | 463,838 | +0.07(+1.02%) |
Oct 17, 2003 | 7.338 | 7.367 | 7.281 | 7.315 | 735,152 | -0.02(-0.31%) |
Oct 16, 2003 | 7.298 | 7.367 | 7.292 | 7.338 | 868,451 | +0.01(+0.16%) |
Oct 15, 2003 | 7.453 | 7.453 | 7.287 | 7.327 | 688,157 | -0.08(-1.08%) |
Oct 14, 2003 | 7.355 | 7.390 | 7.287 | 7.407 | 580,540 | -0.09(-1.15%) |
Oct 13, 2003 | 7.384 | 7.533 | 7.441 | 7.493 | 519,568 | +0.11(+1.47%) |
Oct 10, 2003 | 7.367 | 7.413 | 7.355 | 7.384 | 487,423 | +0.12(+1.65%) |
Oct 09, 2003 | 7.132 | 7.338 | 7.241 | 7.264 | 815,865 | +0.13(+1.85%) |
Oct 08, 2003 | 7.155 | 7.206 | 7.040 | 7.132 | 796,473 | -0.02(-0.32%) |
Oct 07, 2003 | 7.081 | 7.155 | 7.006 | 7.155 | 855,523 | -0.03(-0.40%) |
Oct 06, 2003 | 7.338 | 7.201 | 7.155 | 7.184 | 1,003,847 | -0.15(-2.11%) |
Oct 03, 2003 | 7.201 | 7.350 | 7.201 | 7.338 | 1,241,094 | +0.40(+5.78%) |
Oct 02, 2003 | 6.903 | 7.012 | 6.880 | 6.937 | 653,216 | -0.05(-0.74%) |