Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.130 | 8.130 | 7.962 | 7.962 | 311,480 | -0.12(-1.43%) |
Dec 30, 2003 | 8.132 | 8.140 | 8.057 | 8.078 | 251,505 | -0.00(-0.03%) |
Dec 29, 2003 | 8.105 | 8.175 | 8.051 | 8.080 | 255,375 | +0.00(+0.03%) |
Dec 26, 2003 | 8.018 | 8.090 | 8.018 | 8.078 | 48,366 | +0.08(+1.01%) |
Dec 24, 2003 | 8.101 | 8.101 | 7.997 | 7.997 | 150,903 | -0.12(-1.53%) |
Dec 23, 2003 | 7.989 | 8.121 | 7.989 | 8.121 | 255,375 | +0.08(+1.03%) |
Dec 22, 2003 | 7.884 | 8.039 | 7.884 | 8.039 | 151,387 | +0.14(+1.83%) |
Dec 19, 2003 | 7.999 | 7.999 | 7.879 | 7.894 | 370,003 | -0.11(-1.32%) |
Dec 18, 2003 | 7.846 | 7.999 | 7.846 | 7.999 | 220,067 | +0.15(+1.87%) |
Dec 17, 2003 | 7.867 | 7.871 | 7.805 | 7.853 | 203,622 | +0.02(+0.32%) |
Dec 16, 2003 | 7.884 | 7.896 | 7.788 | 7.828 | 275,689 | -0.03(-0.42%) |
Dec 15, 2003 | 7.983 | 8.010 | 7.861 | 7.861 | 368,552 | -0.12(-1.50%) |
Dec 12, 2003 | 7.846 | 7.981 | 7.836 | 7.981 | 295,519 | +0.15(+1.87%) |
Dec 11, 2003 | 7.774 | 7.879 | 7.764 | 7.834 | 560,567 | +0.04(+0.56%) |
Dec 10, 2003 | 7.867 | 7.867 | 7.791 | 7.791 | 271,819 | -0.07(-0.84%) |
Dec 09, 2003 | 7.950 | 7.960 | 7.836 | 7.857 | 210,877 | -0.10(-1.30%) |
Dec 08, 2003 | 7.861 | 7.960 | 7.834 | 7.960 | 343,885 | +0.10(+1.26%) |
Dec 05, 2003 | 7.908 | 7.929 | 7.836 | 7.861 | 279,558 | -0.05(-0.60%) |
Dec 04, 2003 | 7.834 | 7.908 | 7.815 | 7.908 | 281,493 | +0.10(+1.22%) |
Dec 03, 2003 | 8.053 | 8.074 | 7.813 | 7.813 | 604,097 | -0.20(-2.48%) |
Dec 02, 2003 | 8.053 | 8.084 | 7.968 | 8.012 | 273,754 | -0.01(-0.13%) |
Dec 01, 2003 | 7.960 | 8.034 | 7.960 | 8.022 | 194,433 | +0.08(+1.04%) |
Nov 28, 2003 | 8.001 | 8.022 | 7.939 | 7.939 | 113,661 | -0.06(-0.78%) |
Nov 26, 2003 | 8.068 | 8.105 | 7.941 | 8.001 | 248,120 | -0.02(-0.31%) |
Nov 25, 2003 | 7.999 | 8.111 | 7.983 | 8.026 | 305,192 | +0.06(+0.70%) |
Nov 24, 2003 | 7.762 | 7.991 | 7.762 | 7.970 | 526,227 | +0.25(+3.24%) |
Nov 21, 2003 | 7.609 | 7.743 | 7.609 | 7.720 | 417,402 | +0.16(+2.16%) |
Nov 20, 2003 | 7.691 | 7.747 | 7.549 | 7.557 | 505,429 | -0.13(-1.75%) |
Nov 19, 2003 | 7.691 | 7.764 | 7.671 | 7.691 | 226,355 | +0.02(+0.27%) |
Nov 18, 2003 | 7.836 | 7.886 | 7.671 | 7.671 | 191,047 | -0.15(-1.90%) |
Nov 17, 2003 | 7.826 | 7.815 | 7.609 | 7.819 | 258,760 | -0.01(-0.08%) |
Nov 14, 2003 | 7.884 | 7.894 | 7.836 | 7.826 | 306,159 | -0.06(-0.73%) |
Nov 13, 2003 | 7.857 | 7.908 | 7.842 | 7.884 | 164,446 | +0.01(+0.11%) |
Nov 12, 2003 | 7.867 | 7.894 | 7.855 | 7.875 | 436,265 | +0.03(+0.37%) |
Nov 11, 2003 | 7.908 | 7.908 | 7.811 | 7.846 | 135,426 | -0.05(-0.58%) |
Nov 10, 2003 | 7.933 | 7.937 | 7.867 | 7.892 | 190,564 | -0.04(-0.44%) |
Nov 07, 2003 | 7.991 | 7.991 | 7.917 | 7.927 | 296,486 | -0.03(-0.42%) |
Nov 06, 2003 | 7.981 | 7.981 | 7.931 | 7.960 | 123,334 | -0.04(-0.52%) |
Nov 05, 2003 | 7.960 | 7.983 | 7.896 | 8.001 | 219,100 | +0.06(+0.78%) |
Nov 04, 2003 | 7.960 | 7.960 | 7.896 | 7.939 | 240,865 | -0.02(-0.23%) |
Nov 03, 2003 | 7.863 | 7.960 | 7.863 | 7.958 | 404,343 | +0.13(+1.69%) |
Oct 31, 2003 | 7.681 | 7.774 | 7.681 | 7.826 | 630,699 | +0.09(+1.15%) |
Oct 30, 2003 | 7.702 | 7.702 | 7.675 | 7.737 | 236,995 | +0.06(+0.73%) |
Oct 29, 2003 | 7.615 | 7.714 | 7.615 | 7.681 | 324,055 | +0.03(+0.41%) |
Oct 28, 2003 | 7.596 | 7.650 | 7.509 | 7.650 | 354,526 | +0.07(+0.98%) |
Oct 27, 2003 | 7.485 | 7.598 | 7.466 | 7.575 | 287,297 | +0.09(+1.22%) |
Oct 24, 2003 | 7.485 | 7.526 | 7.474 | 7.485 | 218,616 | +0.00(+0.00%) |
Oct 23, 2003 | 7.487 | 7.547 | 7.394 | 7.485 | 263,113 | -0.02(-0.30%) |
Oct 22, 2003 | 7.584 | 7.598 | 7.505 | 7.507 | 217,165 | -0.10(-1.28%) |
Oct 21, 2003 | 7.619 | 7.635 | 7.567 | 7.604 | 149,936 | -0.02(-0.22%) |
Oct 20, 2003 | 7.596 | 7.640 | 7.551 | 7.621 | 177,988 | +0.03(+0.44%) |
Oct 17, 2003 | 7.660 | 7.660 | 7.516 | 7.588 | 212,328 | -0.04(-0.52%) |
Oct 16, 2003 | 7.671 | 7.697 | 7.588 | 7.627 | 240,381 | -0.04(-0.57%) |
Oct 15, 2003 | 7.718 | 7.718 | 7.596 | 7.671 | 353,075 | -0.06(-0.80%) |
Oct 14, 2003 | 7.743 | 7.784 | 7.743 | 7.733 | 363,716 | -0.04(-0.53%) |
Oct 13, 2003 | 7.747 | 7.817 | 7.733 | 7.774 | 144,132 | +0.03(+0.35%) |
Oct 10, 2003 | 7.776 | 7.788 | 7.673 | 7.747 | 161,060 | -0.02(-0.24%) |
Oct 09, 2003 | 7.805 | 7.857 | 7.718 | 7.766 | 251,505 | -0.01(-0.13%) |
Oct 08, 2003 | 7.846 | 7.846 | 7.809 | 7.776 | 447,390 | -0.08(-1.03%) |
Oct 07, 2003 | 7.846 | 7.857 | 7.747 | 7.857 | 250,054 | +0.01(+0.13%) |
Oct 06, 2003 | 7.735 | 7.846 | 7.735 | 7.846 | 222,002 | +0.11(+1.39%) |
Oct 03, 2003 | 7.650 | 7.739 | 7.650 | 7.739 | 406,762 | +0.10(+1.24%) |
Oct 02, 2003 | 7.598 | 7.689 | 7.586 | 7.644 | 219,583 | +0.03(+0.35%) |