Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.208 | 8.210 | 8.140 | 8.170 | 968,975 | -0.04(-0.44%) |
Dec 30, 2003 | 8.197 | 8.215 | 8.166 | 8.206 | 703,259 | +0.03(+0.39%) |
Dec 29, 2003 | 8.129 | 8.228 | 8.129 | 8.174 | 893,689 | +0.10(+1.24%) |
Dec 26, 2003 | 8.153 | 8.169 | 8.064 | 8.074 | 269,258 | -0.05(-0.63%) |
Dec 24, 2003 | 8.169 | 8.169 | 8.118 | 8.124 | 268,372 | -0.05(-0.61%) |
Dec 23, 2003 | 8.135 | 8.169 | 8.135 | 8.174 | 642,145 | +0.02(+0.28%) |
Dec 22, 2003 | 8.169 | 8.236 | 8.118 | 8.152 | 1,829,893 | +0.03(+0.32%) |
Dec 19, 2003 | 7.977 | 8.127 | 7.960 | 8.126 | 1,995,522 | +0.18(+2.32%) |
Dec 18, 2003 | 7.820 | 7.934 | 7.819 | 7.942 | 1,633,263 | +0.18(+2.28%) |
Dec 17, 2003 | 7.756 | 7.756 | 7.712 | 7.764 | 816,631 | +0.01(+0.15%) |
Dec 16, 2003 | 7.689 | 7.754 | 7.677 | 7.753 | 1,323,262 | +0.08(+1.06%) |
Dec 15, 2003 | 7.706 | 7.807 | 7.672 | 7.672 | 1,782,064 | -0.03(-0.44%) |
Dec 12, 2003 | 7.723 | 7.734 | 7.675 | 7.706 | 953,032 | -0.04(-0.51%) |
Dec 11, 2003 | 7.660 | 7.796 | 7.660 | 7.745 | 630,631 | +0.09(+1.14%) |
Dec 10, 2003 | 7.828 | 7.828 | 7.615 | 7.658 | 1,007,946 | -0.17(-2.16%) |
Dec 09, 2003 | 7.914 | 7.914 | 7.820 | 7.828 | 1,267,462 | -0.08(-0.96%) |
Dec 08, 2003 | 7.962 | 7.962 | 7.870 | 7.903 | 1,614,663 | -0.07(-0.89%) |
Dec 05, 2003 | 7.830 | 8.059 | 7.830 | 7.974 | 2,338,295 | +0.18(+2.36%) |
Dec 04, 2003 | 7.716 | 7.790 | 7.632 | 7.790 | 1,828,121 | +0.07(+0.95%) |
Dec 03, 2003 | 7.739 | 7.739 | 7.662 | 7.717 | 4,682,790 | -0.11(-1.37%) |
Dec 02, 2003 | 7.813 | 7.878 | 7.813 | 7.824 | 2,391,438 | +0.04(+0.46%) |
Dec 01, 2003 | 7.749 | 7.804 | 7.743 | 7.788 | 1,929,093 | +0.06(+0.74%) |
Nov 28, 2003 | 7.734 | 7.741 | 7.711 | 7.730 | 430,458 | -0.00(-0.04%) |
Nov 26, 2003 | 7.773 | 7.773 | 7.728 | 7.734 | 662,516 | +0.01(+0.07%) |
Nov 25, 2003 | 7.734 | 7.753 | 7.717 | 7.728 | 1,326,805 | -0.02(-0.28%) |
Nov 24, 2003 | 7.694 | 7.755 | 7.651 | 7.750 | 1,269,233 | +0.09(+1.12%) |
Nov 21, 2003 | 7.677 | 7.739 | 7.621 | 7.664 | 1,261,262 | -0.00(-0.03%) |
Nov 20, 2003 | 7.698 | 7.787 | 7.698 | 7.666 | 2,152,294 | -0.04(-0.45%) |
Nov 19, 2003 | 7.508 | 7.719 | 7.508 | 7.701 | 2,983,097 | +0.21(+2.80%) |
Nov 18, 2003 | 7.508 | 7.586 | 7.485 | 7.491 | 2,241,751 | +0.06(+0.76%) |
Nov 17, 2003 | 7.485 | 7.610 | 7.418 | 7.435 | 1,647,435 | -0.20(-2.66%) |
Nov 14, 2003 | 7.595 | 7.753 | 7.564 | 7.638 | 12,275,163 | +0.04(+0.56%) |
Nov 13, 2003 | 7.798 | 7.823 | 7.536 | 7.595 | 3,061,926 | -0.23(-2.96%) |
Nov 12, 2003 | 7.711 | 7.864 | 7.711 | 7.826 | 1,581,006 | +0.12(+1.57%) |
Nov 11, 2003 | 7.654 | 7.753 | 7.653 | 7.706 | 2,677,525 | +0.08(+1.04%) |
Nov 10, 2003 | 7.598 | 7.659 | 7.541 | 7.627 | 906,089 | +0.01(+0.19%) |
Nov 07, 2003 | 7.507 | 7.615 | 7.507 | 7.612 | 1,395,891 | +0.12(+1.61%) |
Nov 06, 2003 | 7.514 | 7.598 | 7.431 | 7.491 | 1,666,035 | +0.01(+0.08%) |
Nov 05, 2003 | 7.440 | 7.536 | 7.395 | 7.485 | 947,718 | +0.03(+0.45%) |
Nov 04, 2003 | 7.627 | 7.627 | 7.445 | 7.452 | 2,600,467 | -0.23(-2.94%) |
Nov 03, 2003 | 7.675 | 7.699 | 7.659 | 7.677 | 1,128,404 | +0.01(+0.07%) |
Oct 31, 2003 | 7.610 | 7.684 | 7.610 | 7.672 | 1,132,833 | +0.04(+0.50%) |
Oct 30, 2003 | 7.790 | 7.802 | 7.655 | 7.633 | 1,262,147 | -0.15(-1.99%) |
Oct 29, 2003 | 7.677 | 7.790 | 7.677 | 7.788 | 952,146 | +0.11(+1.44%) |
Oct 28, 2003 | 7.689 | 7.806 | 7.677 | 7.677 | 1,440,177 | +0.00(+0.00%) |
Oct 27, 2003 | 7.649 | 7.711 | 7.632 | 7.677 | 1,069,061 | +0.03(+0.37%) |
Oct 24, 2003 | 7.564 | 7.660 | 7.499 | 7.649 | 2,412,695 | +0.27(+3.64%) |
Oct 23, 2003 | 7.562 | 7.564 | 7.209 | 7.380 | 4,665,961 | -0.21(-2.75%) |
Oct 22, 2003 | 7.819 | 7.820 | 7.564 | 7.589 | 2,444,581 | -0.32(-3.99%) |
Oct 21, 2003 | 7.779 | 7.921 | 7.779 | 7.904 | 996,432 | +0.12(+1.58%) |
Oct 20, 2003 | 7.971 | 7.971 | 7.741 | 7.781 | 2,998,154 | -0.19(-2.38%) |
Oct 17, 2003 | 8.274 | 8.274 | 7.972 | 7.971 | 2,761,668 | -0.33(-3.98%) |
Oct 16, 2003 | 8.358 | 8.358 | 8.298 | 8.302 | 1,246,205 | -0.09(-1.10%) |
Oct 15, 2003 | 8.298 | 8.379 | 8.202 | 8.394 | 2,996,383 | -0.02(-0.27%) |
Oct 14, 2003 | 8.434 | 8.462 | 8.377 | 8.417 | 2,002,608 | -0.02(-0.20%) |
Oct 13, 2003 | 8.198 | 8.434 | 8.174 | 8.434 | 2,172,665 | +0.24(+2.88%) |
Oct 10, 2003 | 8.208 | 8.248 | 8.185 | 8.198 | 1,318,833 | +0.01(+0.08%) |
Oct 09, 2003 | 8.298 | 8.323 | 8.180 | 8.191 | 507,516 | -0.09(-1.09%) |
Oct 08, 2003 | 8.287 | 8.310 | 8.242 | 8.281 | 1,830,778 | +0.05(+0.62%) |
Oct 07, 2003 | 8.240 | 8.271 | 8.189 | 8.231 | 710,345 | -0.00(-0.01%) |
Oct 06, 2003 | 8.078 | 8.250 | 8.078 | 8.232 | 1,883,036 | +0.13(+1.62%) |
Oct 03, 2003 | 8.061 | 8.153 | 8.027 | 8.101 | 1,312,633 | +0.08(+1.03%) |
Oct 02, 2003 | 8.050 | 8.050 | 7.943 | 8.018 | 1,855,578 | +0.22(+2.85%) |