Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.525 | 8.574 | 8.506 | 8.550 | 84,470 | +0.02(+0.25%) |
Dec 30, 2003 | 8.423 | 8.463 | 8.423 | 8.528 | 105,183 | +0.07(+0.84%) |
Dec 29, 2003 | 8.494 | 8.500 | 8.432 | 8.457 | 188,359 | -0.11(-1.33%) |
Dec 26, 2003 | 8.475 | 8.624 | 8.475 | 8.571 | 66,670 | +0.03(+0.40%) |
Dec 24, 2003 | 8.429 | 8.543 | 8.417 | 8.537 | 143,049 | +0.19(+2.22%) |
Dec 23, 2003 | 8.268 | 8.373 | 8.268 | 8.352 | 112,303 | +0.08(+1.01%) |
Dec 22, 2003 | 8.290 | 8.333 | 8.265 | 8.268 | 103,241 | -0.02(-0.22%) |
Dec 19, 2003 | 8.275 | 8.309 | 8.238 | 8.287 | 151,463 | +0.04(+0.45%) |
Dec 18, 2003 | 8.222 | 8.296 | 8.210 | 8.250 | 130,750 | -0.00(-0.04%) |
Dec 17, 2003 | 8.182 | 8.265 | 8.182 | 8.253 | 151,463 | +0.13(+1.56%) |
Dec 16, 2003 | 8.111 | 8.185 | 8.111 | 8.126 | 115,539 | +0.10(+1.23%) |
Dec 15, 2003 | 8.132 | 8.151 | 7.974 | 8.027 | 208,101 | -0.06(-0.73%) |
Dec 12, 2003 | 8.058 | 8.114 | 8.058 | 8.086 | 112,303 | -0.03(-0.34%) |
Dec 11, 2003 | 8.068 | 8.176 | 7.987 | 8.114 | 175,089 | +0.04(+0.50%) |
Dec 10, 2003 | 8.049 | 8.092 | 8.003 | 8.074 | 388,692 | -0.05(-0.65%) |
Dec 09, 2003 | 8.117 | 8.182 | 8.095 | 8.126 | 187,388 | +0.02(+0.31%) |
Dec 08, 2003 | 8.071 | 8.148 | 8.071 | 8.102 | 157,936 | +0.11(+1.31%) |
Dec 05, 2003 | 7.950 | 8.027 | 7.950 | 7.997 | 182,857 | +0.05(+0.58%) |
Dec 04, 2003 | 8.006 | 8.009 | 7.925 | 7.950 | 254,381 | -0.11(-1.38%) |
Dec 03, 2003 | 8.006 | 8.064 | 7.981 | 8.061 | 263,767 | +0.06(+0.77%) |
Dec 02, 2003 | 7.916 | 8.018 | 7.916 | 8.000 | 132,369 | +0.06(+0.78%) |
Dec 01, 2003 | 7.802 | 7.950 | 7.879 | 7.938 | 129,456 | +0.14(+1.74%) |
Nov 28, 2003 | 7.740 | 7.833 | 7.740 | 7.802 | 69,582 | +0.12(+1.61%) |
Nov 26, 2003 | 7.573 | 7.749 | 7.573 | 7.678 | 79,292 | +0.06(+0.77%) |
Nov 25, 2003 | 7.601 | 7.629 | 7.539 | 7.620 | 87,059 | +0.06(+0.82%) |
Nov 24, 2003 | 7.484 | 7.570 | 7.484 | 7.558 | 105,830 | +0.06(+0.87%) |
Nov 21, 2003 | 7.437 | 7.552 | 7.490 | 7.493 | 73,142 | +0.06(+0.75%) |
Nov 20, 2003 | 7.431 | 7.472 | 7.431 | 7.437 | 99,357 | +0.01(+0.17%) |
Nov 19, 2003 | 7.431 | 7.462 | 7.394 | 7.425 | 140,783 | -0.07(-0.95%) |
Nov 18, 2003 | 7.385 | 7.524 | 7.385 | 7.496 | 147,903 | +0.03(+0.46%) |
Nov 17, 2003 | 7.422 | 7.490 | 7.413 | 7.462 | 240,465 | +0.07(+1.00%) |
Nov 14, 2003 | 7.400 | 7.443 | 7.369 | 7.388 | 203,570 | -0.06(-0.83%) |
Nov 13, 2003 | 7.413 | 7.490 | 7.406 | 7.450 | 95,150 | -0.01(-0.08%) |
Nov 12, 2003 | 7.379 | 7.443 | 7.332 | 7.456 | 215,544 | +0.13(+1.73%) |
Nov 11, 2003 | 7.375 | 7.366 | 7.246 | 7.329 | 154,700 | -0.05(-0.63%) |
Nov 10, 2003 | 7.394 | 7.397 | 7.326 | 7.375 | 250,498 | -0.02(-0.25%) |
Nov 07, 2003 | 7.215 | 7.416 | 7.215 | 7.394 | 205,512 | +0.01(+0.17%) |
Nov 06, 2003 | 7.419 | 7.419 | 7.307 | 7.382 | 209,719 | -0.04(-0.50%) |
Nov 05, 2003 | 7.317 | 7.406 | 7.311 | 7.419 | 262,149 | +0.00(+0.04%) |
Nov 04, 2003 | 7.317 | 7.406 | 7.311 | 7.416 | 168,875 | +0.01(+0.08%) |
Nov 03, 2003 | 7.437 | 7.419 | 7.292 | 7.409 | 114,568 | -0.03(-0.37%) |
Oct 31, 2003 | 7.493 | 7.493 | 7.385 | 7.437 | 164,733 | -0.04(-0.58%) |
Oct 30, 2003 | 7.586 | 7.616 | 7.481 | 7.481 | 230,756 | +0.00(+0.00%) |
Oct 29, 2003 | 7.508 | 7.555 | 7.431 | 7.481 | 395,812 | -0.21(-2.73%) |
Oct 28, 2003 | 7.493 | 7.688 | 7.493 | 7.691 | 1,158,634 | +0.89(+13.03%) |
Oct 27, 2003 | 6.866 | 6.866 | 6.779 | 6.804 | 113,274 | -0.07(-1.03%) |
Oct 24, 2003 | 6.795 | 6.875 | 6.773 | 6.875 | 80,910 | +0.06(+0.82%) |
Oct 23, 2003 | 6.720 | 6.872 | 6.720 | 6.819 | 127,838 | +0.09(+1.33%) |
Oct 22, 2003 | 6.659 | 6.739 | 6.659 | 6.730 | 116,187 | +0.11(+1.73%) |
Oct 21, 2003 | 6.680 | 6.680 | 6.612 | 6.615 | 144,343 | -0.10(-1.43%) |
Oct 20, 2003 | 6.690 | 6.733 | 6.665 | 6.711 | 121,041 | +0.02(+0.23%) |
Oct 17, 2003 | 6.714 | 6.745 | 6.612 | 6.696 | 77,350 | -0.02(-0.28%) |
Oct 16, 2003 | 6.674 | 6.754 | 6.656 | 6.714 | 84,470 | +0.05(+0.70%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.612 | 6.668 | 248,232 | -0.01(-0.14%) |
Oct 14, 2003 | 6.597 | 6.736 | 6.591 | 6.677 | 113,597 | +0.00(+0.05%) |
Oct 13, 2003 | 6.622 | 6.677 | 6.622 | 6.674 | 110,361 | +0.04(+0.65%) |
Oct 10, 2003 | 6.628 | 6.643 | 6.569 | 6.631 | 138,841 | -0.06(-0.92%) |
Oct 09, 2003 | 6.631 | 6.705 | 6.625 | 6.693 | 108,419 | +0.05(+0.79%) |
Oct 08, 2003 | 6.705 | 6.652 | 6.606 | 6.640 | 141,431 | -0.06(-0.97%) |
Oct 07, 2003 | 6.714 | 6.751 | 6.652 | 6.705 | 262,149 | -0.07(-1.05%) |
Oct 06, 2003 | 6.683 | 6.829 | 6.674 | 6.776 | 166,675 | +0.09(+1.39%) |
Oct 03, 2003 | 6.656 | 6.696 | 6.643 | 6.683 | 165,056 | -0.05(-0.69%) |
Oct 02, 2003 | 6.702 | 6.890 | 6.668 | 6.730 | 119,747 | +0.01(+0.18%) |