Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.166 | 8.189 | 7.959 | 7.997 | 180,908 | -0.17(-2.07%) |
Dec 30, 2003 | 8.011 | 8.095 | 7.964 | 8.166 | 668,444 | +0.16(+1.99%) |
Dec 29, 2003 | 8.002 | 8.039 | 7.955 | 8.006 | 279,140 | +0.00(+0.06%) |
Dec 26, 2003 | 8.025 | 8.025 | 7.884 | 8.002 | 165,566 | -0.02(-0.29%) |
Dec 24, 2003 | 8.095 | 8.095 | 7.945 | 8.025 | 72,235 | -0.12(-1.44%) |
Dec 23, 2003 | 7.870 | 8.142 | 7.828 | 8.142 | 197,955 | +0.15(+1.94%) |
Dec 22, 2003 | 8.095 | 8.095 | 7.955 | 7.987 | 416,579 | -0.13(-1.62%) |
Dec 19, 2003 | 8.063 | 8.138 | 7.931 | 8.119 | 451,738 | +0.06(+0.70%) |
Dec 18, 2003 | 7.997 | 8.095 | 7.917 | 8.063 | 211,166 | +0.09(+1.12%) |
Dec 17, 2003 | 8.114 | 8.124 | 7.912 | 7.973 | 725,977 | -0.23(-2.80%) |
Dec 16, 2003 | 8.044 | 8.236 | 8.039 | 8.203 | 582,997 | +0.08(+1.04%) |
Dec 15, 2003 | 8.166 | 8.283 | 8.020 | 8.119 | 550,182 | -0.01(-0.12%) |
Dec 12, 2003 | 7.978 | 8.128 | 7.889 | 8.128 | 468,145 | +0.17(+2.18%) |
Dec 11, 2003 | 7.880 | 7.955 | 7.856 | 7.955 | 238,440 | +0.07(+0.83%) |
Dec 10, 2003 | 7.814 | 7.908 | 7.814 | 7.889 | 542,085 | +0.00(+0.00%) |
Dec 09, 2003 | 7.828 | 7.889 | 7.814 | 7.889 | 613,255 | +0.08(+0.96%) |
Dec 08, 2003 | 7.743 | 7.762 | 7.743 | 7.814 | 653,315 | +0.07(+0.85%) |
Dec 05, 2003 | 7.767 | 7.767 | 7.654 | 7.748 | 359,685 | -0.07(-0.90%) |
Dec 04, 2003 | 7.650 | 7.819 | 7.621 | 7.819 | 460,900 | +0.05(+0.66%) |
Dec 03, 2003 | 7.743 | 7.767 | 7.743 | 7.767 | 470,276 | +0.09(+1.16%) |
Dec 02, 2003 | 7.612 | 7.650 | 7.560 | 7.678 | 364,373 | +0.06(+0.80%) |
Dec 01, 2003 | 7.420 | 7.617 | 7.373 | 7.617 | 886,855 | +0.27(+3.71%) |
Nov 28, 2003 | 7.401 | 7.438 | 7.335 | 7.345 | 97,805 | -0.06(-0.76%) |
Nov 26, 2003 | 7.401 | 7.401 | 7.279 | 7.401 | 223,951 | +0.02(+0.25%) |
Nov 25, 2003 | 7.373 | 7.448 | 7.293 | 7.382 | 299,169 | -0.05(-0.69%) |
Nov 24, 2003 | 7.377 | 7.504 | 7.330 | 7.434 | 494,141 | +0.10(+1.41%) |
Nov 21, 2003 | 7.293 | 7.349 | 7.255 | 7.330 | 560,837 | +0.11(+1.56%) |
Nov 20, 2003 | 7.162 | 7.373 | 7.096 | 7.218 | 422,545 | +0.01(+0.20%) |
Nov 19, 2003 | 7.180 | 7.255 | 7.119 | 7.204 | 330,493 | +0.00(+0.00%) |
Nov 18, 2003 | 7.340 | 7.382 | 7.180 | 7.204 | 530,366 | -0.19(-2.54%) |
Nov 17, 2003 | 7.265 | 7.410 | 7.265 | 7.391 | 768,806 | +0.00(+0.00%) |
Nov 14, 2003 | 7.190 | 7.415 | 7.190 | 7.391 | 1,321,120 | +0.18(+2.47%) |
Nov 13, 2003 | 7.049 | 7.246 | 7.039 | 7.213 | 799,064 | +0.20(+2.81%) |
Nov 12, 2003 | 7.096 | 7.105 | 7.021 | 7.016 | 2,769,452 | +0.02(+0.34%) |
Nov 11, 2003 | 6.889 | 7.133 | 6.969 | 6.993 | 7,356,297 | +0.10(+1.50%) |
Nov 10, 2003 | 6.955 | 6.955 | 6.800 | 6.889 | 633,498 | -0.19(-2.65%) |
Nov 07, 2003 | 6.955 | 7.096 | 6.899 | 7.077 | 541,233 | +0.05(+0.73%) |
Nov 06, 2003 | 7.025 | 7.025 | 7.025 | 7.025 | 417,431 | -0.06(-0.80%) |
Nov 05, 2003 | 7.129 | 7.176 | 7.105 | 7.082 | 330,919 | -0.08(-1.05%) |
Nov 04, 2003 | 7.129 | 7.176 | 7.105 | 7.157 | 316,583 | +0.00(+0.07%) |
Nov 03, 2003 | 7.180 | 7.176 | 7.063 | 7.152 | 366,078 | -0.03(-0.39%) |
Oct 31, 2003 | 7.190 | 7.223 | 7.157 | 7.180 | 427,446 | -0.05(-0.65%) |
Oct 30, 2003 | 7.180 | 7.241 | 7.133 | 7.227 | 331,132 | +0.07(+0.98%) |
Oct 29, 2003 | 7.227 | 7.298 | 7.124 | 7.157 | 492,437 | -0.14(-1.93%) |
Oct 28, 2003 | 7.326 | 7.326 | 7.152 | 7.298 | 480,930 | -0.01(-0.13%) |
Oct 27, 2003 | 7.166 | 7.406 | 7.166 | 7.307 | 289,154 | +0.20(+2.77%) |
Oct 24, 2003 | 7.171 | 7.208 | 7.002 | 7.110 | 453,229 | -0.08(-1.17%) |
Oct 23, 2003 | 7.180 | 7.302 | 7.176 | 7.194 | 757,939 | -0.29(-3.89%) |
Oct 22, 2003 | 7.743 | 7.767 | 7.391 | 7.485 | 567,016 | -0.33(-4.26%) |
Oct 21, 2003 | 7.908 | 7.978 | 7.743 | 7.819 | 299,596 | -0.06(-0.72%) |
Oct 20, 2003 | 7.992 | 7.992 | 7.851 | 7.875 | 411,678 | -0.04(-0.47%) |
Oct 17, 2003 | 8.100 | 8.100 | 7.823 | 7.912 | 696,145 | -0.16(-1.98%) |
Oct 16, 2003 | 8.213 | 8.213 | 7.931 | 8.072 | 688,900 | -0.10(-1.21%) |
Oct 15, 2003 | 8.485 | 8.485 | 7.767 | 8.170 | 802,900 | -0.31(-3.71%) |
Oct 14, 2003 | 8.419 | 8.607 | 8.419 | 8.485 | 231,622 | +0.05(+0.61%) |
Oct 13, 2003 | 8.415 | 8.654 | 8.391 | 8.433 | 324,313 | +0.02(+0.22%) |
Oct 10, 2003 | 8.227 | 8.447 | 8.227 | 8.415 | 342,852 | +0.13(+1.53%) |
Oct 09, 2003 | 8.447 | 8.612 | 8.264 | 8.288 | 1,682,084 | -0.19(-2.21%) |
Oct 08, 2003 | 8.307 | 8.480 | 8.302 | 8.476 | 446,197 | +0.15(+1.75%) |
Oct 07, 2003 | 8.114 | 8.330 | 8.114 | 8.330 | 374,601 | +0.16(+2.01%) |
Oct 06, 2003 | 8.166 | 8.203 | 8.100 | 8.166 | 549,756 | -0.04(-0.46%) |
Oct 03, 2003 | 7.922 | 8.203 | 7.922 | 8.203 | 672,066 | +0.28(+3.55%) |
Oct 02, 2003 | 7.837 | 7.955 | 7.697 | 7.922 | 626,040 | -0.06(-0.71%) |