Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.200 | 8.274 | 7.966 | 7.966 | 308,350 | -0.23(-2.86%) |
Dec 30, 2003 | 8.286 | 8.371 | 8.246 | 8.200 | 327,600 | -0.16(-1.91%) |
Dec 29, 2003 | 8.240 | 8.480 | 8.240 | 8.360 | 134,400 | +0.10(+1.18%) |
Dec 26, 2003 | 8.286 | 8.314 | 8.206 | 8.263 | 13,649 | -0.02(-0.28%) |
Dec 24, 2003 | 8.171 | 8.314 | 8.171 | 8.286 | 45,149 | +0.09(+1.12%) |
Dec 23, 2003 | 8.343 | 8.394 | 8.046 | 8.194 | 214,724 | -0.15(-1.78%) |
Dec 22, 2003 | 8.029 | 8.343 | 8.029 | 8.343 | 336,350 | +0.31(+3.91%) |
Dec 19, 2003 | 8.240 | 8.240 | 8.000 | 8.029 | 309,750 | -0.21(-2.57%) |
Dec 18, 2003 | 7.943 | 8.257 | 7.846 | 8.240 | 307,125 | +0.22(+2.78%) |
Dec 17, 2003 | 7.629 | 8.034 | 7.629 | 8.017 | 168,875 | +0.39(+5.09%) |
Dec 16, 2003 | 7.949 | 7.989 | 7.629 | 7.629 | 449,049 | -0.34(-4.30%) |
Dec 15, 2003 | 8.086 | 8.137 | 7.971 | 7.971 | 657,475 | -0.20(-2.45%) |
Dec 12, 2003 | 7.909 | 8.194 | 7.886 | 8.171 | 299,075 | +0.23(+2.88%) |
Dec 11, 2003 | 7.857 | 7.994 | 7.777 | 7.943 | 214,374 | +0.09(+1.09%) |
Dec 10, 2003 | 8.000 | 8.086 | 7.834 | 7.857 | 209,124 | -0.15(-1.86%) |
Dec 09, 2003 | 7.971 | 8.069 | 7.971 | 8.006 | 238,349 | +0.04(+0.50%) |
Dec 08, 2003 | 7.903 | 7.971 | 7.829 | 7.966 | 208,249 | +0.11(+1.46%) |
Dec 05, 2003 | 7.703 | 7.857 | 7.663 | 7.851 | 75,250 | +0.09(+1.18%) |
Dec 04, 2003 | 7.469 | 7.766 | 7.457 | 7.760 | 324,800 | +0.13(+1.72%) |
Dec 03, 2003 | 7.714 | 7.714 | 7.497 | 7.629 | 142,975 | +0.04(+0.53%) |
Dec 02, 2003 | 7.349 | 7.657 | 7.331 | 7.589 | 193,374 | +0.26(+3.59%) |
Dec 01, 2003 | 7.274 | 7.354 | 7.251 | 7.326 | 133,875 | +0.15(+2.07%) |
Nov 28, 2003 | 7.309 | 7.309 | 7.171 | 7.177 | 21,700 | -0.11(-1.49%) |
Nov 26, 2003 | 7.257 | 7.309 | 7.143 | 7.286 | 89,074 | +0.13(+1.84%) |
Nov 25, 2003 | 7.143 | 7.314 | 7.086 | 7.154 | 155,925 | +0.01(+0.16%) |
Nov 24, 2003 | 7.114 | 7.194 | 7.063 | 7.143 | 391,824 | +0.03(+0.40%) |
Nov 21, 2003 | 6.914 | 7.137 | 6.914 | 7.114 | 129,674 | +0.14(+2.05%) |
Nov 20, 2003 | 7.086 | 7.143 | 6.897 | 6.971 | 96,599 | -0.18(-2.48%) |
Nov 19, 2003 | 7.057 | 7.166 | 6.960 | 7.149 | 63,874 | +0.14(+1.96%) |
Nov 18, 2003 | 7.280 | 7.314 | 7.011 | 7.011 | 351,924 | -0.27(-3.69%) |
Nov 17, 2003 | 7.109 | 7.286 | 7.057 | 7.280 | 304,500 | +0.02(+0.32%) |
Nov 14, 2003 | 7.200 | 7.303 | 7.189 | 7.257 | 157,500 | +0.09(+1.28%) |
Nov 13, 2003 | 7.000 | 7.286 | 7.000 | 7.166 | 731,499 | -0.14(-1.88%) |
Nov 12, 2003 | 7.011 | 7.303 | 7.011 | 7.303 | 233,974 | +0.32(+4.58%) |
Nov 11, 2003 | 7.211 | 7.211 | 6.869 | 6.983 | 249,899 | -0.17(-2.40%) |
Nov 10, 2003 | 7.103 | 7.229 | 7.103 | 7.154 | 282,275 | +0.07(+0.97%) |
Nov 07, 2003 | 7.297 | 7.297 | 7.080 | 7.086 | 516,424 | -0.10(-1.43%) |
Nov 06, 2003 | 7.143 | 7.189 | 7.120 | 7.189 | 105,174 | +0.12(+1.70%) |
Nov 05, 2003 | 7.103 | 7.114 | 6.794 | 7.069 | 243,949 | +0.22(+3.17%) |
Nov 04, 2003 | 7.103 | 7.103 | 6.777 | 6.851 | 435,574 | -0.26(-3.62%) |
Nov 03, 2003 | 7.177 | 7.177 | 7.086 | 7.109 | 98,174 | +0.11(+1.55%) |
Oct 31, 2003 | 7.057 | 7.057 | 7.011 | 7.000 | 207,899 | -0.09(-1.29%) |
Oct 30, 2003 | 7.246 | 7.246 | 7.086 | 7.091 | 99,224 | -0.15(-2.05%) |
Oct 29, 2003 | 7.143 | 7.286 | 7.120 | 7.240 | 180,074 | +0.04(+0.56%) |
Oct 28, 2003 | 7.154 | 7.240 | 7.046 | 7.200 | 166,075 | +0.09(+1.29%) |
Oct 27, 2003 | 6.983 | 7.200 | 6.983 | 7.109 | 99,049 | +0.17(+2.47%) |
Oct 24, 2003 | 7.000 | 7.000 | 6.817 | 6.937 | 381,499 | -0.09(-1.30%) |
Oct 23, 2003 | 7.086 | 7.120 | 6.857 | 7.029 | 140,175 | -0.09(-1.20%) |
Oct 22, 2003 | 7.166 | 7.166 | 7.097 | 7.114 | 114,624 | -0.03(-0.40%) |
Oct 21, 2003 | 7.200 | 7.269 | 7.137 | 7.143 | 84,000 | -0.06(-0.87%) |
Oct 20, 2003 | 7.246 | 7.286 | 7.194 | 7.206 | 160,300 | +0.02(+0.32%) |
Oct 17, 2003 | 7.120 | 7.189 | 7.034 | 7.183 | 281,575 | +0.11(+1.62%) |
Oct 16, 2003 | 7.057 | 7.103 | 7.029 | 7.069 | 250,424 | +0.01(+0.16%) |
Oct 15, 2003 | 7.120 | 7.120 | 7.029 | 7.057 | 190,049 | -0.07(-1.04%) |
Oct 14, 2003 | 7.200 | 7.246 | 7.126 | 7.131 | 248,149 | -0.13(-1.73%) |
Oct 13, 2003 | 7.154 | 7.286 | 7.200 | 7.257 | 67,725 | +0.10(+1.44%) |
Oct 10, 2003 | 7.263 | 7.263 | 7.143 | 7.154 | 323,225 | -0.06(-0.87%) |
Oct 09, 2003 | 7.297 | 7.337 | 7.154 | 7.217 | 286,650 | -0.02(-0.32%) |
Oct 08, 2003 | 7.286 | 7.314 | 7.200 | 7.240 | 367,499 | +0.01(+0.16%) |
Oct 07, 2003 | 7.297 | 7.309 | 7.131 | 7.229 | 662,725 | -0.07(-0.94%) |
Oct 06, 2003 | 7.257 | 7.349 | 7.229 | 7.297 | 136,850 | +0.10(+1.35%) |
Oct 03, 2003 | 7.251 | 7.303 | 7.143 | 7.200 | 435,049 | -0.05(-0.71%) |
Oct 02, 2003 | 7.257 | 7.303 | 7.206 | 7.251 | 280,875 | -0.17(-2.31%) |