Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.190 | 8.190 | 8.034 | 8.072 | 318,843 | -0.12(-1.50%) |
Dec 30, 2003 | 8.181 | 8.195 | 8.058 | 8.195 | 259,351 | +0.01(+0.17%) |
Dec 29, 2003 | 8.091 | 8.204 | 8.091 | 8.181 | 479,323 | +0.09(+1.11%) |
Dec 26, 2003 | 8.053 | 8.096 | 8.044 | 8.091 | 32,604 | +0.00(+0.00%) |
Dec 24, 2003 | 8.053 | 8.105 | 8.030 | 8.091 | 44,883 | +0.05(+0.59%) |
Dec 23, 2003 | 8.067 | 8.105 | 8.015 | 8.044 | 638,533 | -0.01(-0.12%) |
Dec 22, 2003 | 7.912 | 8.115 | 7.912 | 8.053 | 1,150,672 | +0.07(+0.89%) |
Dec 19, 2003 | 8.053 | 8.053 | 7.921 | 7.982 | 670,925 | -0.07(-0.88%) |
Dec 18, 2003 | 7.959 | 8.195 | 7.912 | 8.053 | 3,096,759 | +0.38(+4.92%) |
Dec 17, 2003 | 7.609 | 7.690 | 7.609 | 7.675 | 309,951 | +0.05(+0.62%) |
Dec 16, 2003 | 7.647 | 7.647 | 7.576 | 7.628 | 454,552 | -0.02(-0.25%) |
Dec 15, 2003 | 7.638 | 7.652 | 7.619 | 7.647 | 326,465 | +0.03(+0.43%) |
Dec 12, 2003 | 7.562 | 7.623 | 7.538 | 7.614 | 347,001 | +0.07(+0.94%) |
Dec 11, 2003 | 7.567 | 7.586 | 7.538 | 7.543 | 1,197,461 | -0.04(-0.50%) |
Dec 10, 2003 | 7.699 | 7.699 | 7.543 | 7.581 | 1,066,833 | -0.14(-1.83%) |
Dec 09, 2003 | 7.666 | 7.723 | 7.652 | 7.723 | 1,097,955 | +0.07(+0.93%) |
Dec 08, 2003 | 7.576 | 7.652 | 7.576 | 7.652 | 382,569 | +0.10(+1.31%) |
Dec 05, 2003 | 7.581 | 7.628 | 7.548 | 7.553 | 222,724 | -0.10(-1.30%) |
Dec 04, 2003 | 7.704 | 7.746 | 7.605 | 7.652 | 659,704 | -0.09(-1.10%) |
Dec 03, 2003 | 7.756 | 7.793 | 7.732 | 7.737 | 897,672 | +0.03(+0.37%) |
Dec 02, 2003 | 7.756 | 7.770 | 7.704 | 7.708 | 694,637 | -0.01(-0.18%) |
Dec 01, 2003 | 7.775 | 7.793 | 7.685 | 7.723 | 456,034 | -0.07(-0.91%) |
Nov 28, 2003 | 7.699 | 7.793 | 7.675 | 7.793 | 292,167 | +0.12(+1.60%) |
Nov 26, 2003 | 7.671 | 7.713 | 7.661 | 7.671 | 256,810 | +0.02(+0.25%) |
Nov 25, 2003 | 7.628 | 7.671 | 7.628 | 7.652 | 3,055,687 | -0.01(-0.12%) |
Nov 24, 2003 | 7.638 | 7.666 | 7.581 | 7.661 | 1,786,453 | +0.07(+0.93%) |
Nov 21, 2003 | 7.510 | 7.586 | 7.510 | 7.590 | 981,512 | +0.03(+0.44%) |
Nov 20, 2003 | 7.590 | 7.590 | 7.491 | 7.557 | 494,778 | -0.03(-0.44%) |
Nov 19, 2003 | 7.557 | 7.600 | 7.491 | 7.590 | 515,526 | +0.00(+0.06%) |
Nov 18, 2003 | 7.548 | 7.586 | 7.520 | 7.586 | 1,619,198 | +0.05(+0.63%) |
Nov 17, 2003 | 7.510 | 7.548 | 7.510 | 7.538 | 1,276,855 | -0.07(-0.87%) |
Nov 14, 2003 | 7.595 | 7.595 | 7.586 | 7.605 | 2,467,118 | +0.04(+0.56%) |
Nov 13, 2003 | 7.439 | 7.571 | 7.326 | 7.562 | 5,394,929 | -0.11(-1.48%) |
Nov 12, 2003 | 7.633 | 7.718 | 7.619 | 7.675 | 1,559,071 | +0.02(+0.31%) |
Nov 11, 2003 | 7.605 | 7.652 | 7.605 | 7.652 | 865,915 | +0.01(+0.19%) |
Nov 10, 2003 | 7.666 | 7.666 | 7.557 | 7.638 | 1,470,997 | -0.01(-0.19%) |
Nov 07, 2003 | 7.628 | 7.727 | 7.619 | 7.652 | 1,258,859 | +0.04(+0.56%) |
Nov 06, 2003 | 7.590 | 7.609 | 7.576 | 7.609 | 2,596,264 | +0.01(+0.19%) |
Nov 05, 2003 | 7.482 | 7.614 | 7.529 | 7.595 | 1,360,906 | -0.03(-0.37%) |
Nov 04, 2003 | 7.482 | 7.633 | 7.482 | 7.623 | 2,262,876 | +0.11(+1.45%) |
Nov 03, 2003 | 7.557 | 7.557 | 7.510 | 7.515 | 902,252 | -0.02(-0.31%) |
Oct 31, 2003 | 7.548 | 7.548 | 7.468 | 7.538 | 1,189,416 | +0.02(+0.25%) |
Oct 30, 2003 | 7.368 | 7.510 | 7.368 | 7.520 | 1,650,955 | +0.20(+2.78%) |
Oct 29, 2003 | 7.298 | 7.368 | 7.274 | 7.316 | 1,056,459 | -0.00(-0.06%) |
Oct 28, 2003 | 7.085 | 7.335 | 7.085 | 7.321 | 1,813,341 | +0.08(+1.11%) |
Oct 27, 2003 | 7.099 | 7.312 | 7.099 | 7.241 | 783,770 | +0.16(+2.20%) |
Oct 24, 2003 | 7.085 | 7.113 | 7.038 | 7.085 | 965,210 | -0.03(-0.40%) |
Oct 23, 2003 | 7.156 | 7.156 | 7.090 | 7.113 | 782,923 | -0.07(-0.92%) |
Oct 22, 2003 | 7.203 | 7.203 | 7.109 | 7.179 | 638,321 | -0.03(-0.39%) |
Oct 21, 2003 | 7.179 | 7.213 | 7.085 | 7.208 | 1,073,608 | +0.03(+0.39%) |
Oct 20, 2003 | 7.326 | 7.345 | 7.156 | 7.179 | 978,124 | -0.12(-1.68%) |
Oct 17, 2003 | 7.288 | 7.335 | 7.217 | 7.302 | 1,059,211 | +0.05(+0.72%) |
Oct 16, 2003 | 7.331 | 7.368 | 7.241 | 7.250 | 1,372,973 | -0.12(-1.60%) |
Oct 15, 2003 | 7.298 | 7.368 | 7.279 | 7.368 | 1,872,198 | +0.02(+0.32%) |
Oct 14, 2003 | 7.269 | 7.378 | 7.231 | 7.345 | 1,801,697 | +0.09(+1.24%) |
Oct 13, 2003 | 7.279 | 7.302 | 7.279 | 7.255 | 779,535 | -0.04(-0.58%) |
Oct 10, 2003 | 7.189 | 7.298 | 7.132 | 7.298 | 379,182 | +0.13(+1.85%) |
Oct 09, 2003 | 7.250 | 7.283 | 7.156 | 7.165 | 782,923 | -0.04(-0.59%) |
Oct 08, 2003 | 7.227 | 7.231 | 7.227 | 7.208 | 632,605 | -0.02(-0.26%) |
Oct 07, 2003 | 7.283 | 7.298 | 7.217 | 7.227 | 1,320,468 | -0.05(-0.65%) |
Oct 06, 2003 | 7.132 | 7.274 | 7.132 | 7.274 | 1,119,550 | +0.13(+1.85%) |
Oct 03, 2003 | 7.179 | 7.312 | 7.132 | 7.142 | 4,570,086 | -0.24(-3.26%) |
Oct 02, 2003 | 7.359 | 7.406 | 7.359 | 7.383 | 3,396,336 | +0.05(+0.71%) |