Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.003 | 8.003 | 7.851 | 7.884 | 392,462 | -0.07(-0.85%) |
Dec 30, 2003 | 8.104 | 8.129 | 7.884 | 7.952 | 663,027 | -0.04(-0.53%) |
Dec 29, 2003 | 7.783 | 7.994 | 7.775 | 7.994 | 754,835 | +0.21(+2.71%) |
Dec 26, 2003 | 7.732 | 7.808 | 7.724 | 7.783 | 141,916 | +0.07(+0.88%) |
Dec 24, 2003 | 7.665 | 7.766 | 7.665 | 7.716 | 375,285 | -0.06(-0.76%) |
Dec 23, 2003 | 7.707 | 7.800 | 7.699 | 7.775 | 426,697 | -0.03(-0.43%) |
Dec 22, 2003 | 7.741 | 7.884 | 7.724 | 7.808 | 354,436 | -0.01(-0.11%) |
Dec 19, 2003 | 7.927 | 7.927 | 7.699 | 7.817 | 541,012 | -0.10(-1.28%) |
Dec 18, 2003 | 7.851 | 8.003 | 7.851 | 7.918 | 541,130 | +0.11(+1.41%) |
Dec 17, 2003 | 7.741 | 7.808 | 7.614 | 7.808 | 431,317 | +0.03(+0.33%) |
Dec 16, 2003 | 7.682 | 7.800 | 7.606 | 7.783 | 755,190 | +0.06(+0.77%) |
Dec 15, 2003 | 8.062 | 8.087 | 7.724 | 7.724 | 637,676 | -0.39(-4.79%) |
Dec 12, 2003 | 8.256 | 8.256 | 7.969 | 8.112 | 904,570 | -0.14(-1.64%) |
Dec 11, 2003 | 8.062 | 8.323 | 8.045 | 8.247 | 824,253 | +0.33(+4.16%) |
Dec 10, 2003 | 7.893 | 7.969 | 7.775 | 7.918 | 772,722 | -0.06(-0.74%) |
Dec 09, 2003 | 8.121 | 8.163 | 7.977 | 7.977 | 478,820 | +0.00(+0.00%) |
Dec 08, 2003 | 7.960 | 7.986 | 7.893 | 7.977 | 413,311 | +0.00(+0.00%) |
Dec 05, 2003 | 7.960 | 8.087 | 7.960 | 7.977 | 187,050 | -0.11(-1.36%) |
Dec 04, 2003 | 8.011 | 8.087 | 7.901 | 8.087 | 555,701 | +0.08(+0.95%) |
Dec 03, 2003 | 8.087 | 8.171 | 7.935 | 8.011 | 707,687 | -0.02(-0.21%) |
Dec 02, 2003 | 8.231 | 8.239 | 8.020 | 8.028 | 719,178 | -0.29(-3.45%) |
Dec 01, 2003 | 8.095 | 8.349 | 8.129 | 8.315 | 1,184,612 | +0.22(+2.71%) |
Nov 28, 2003 | 8.104 | 8.163 | 8.062 | 8.095 | 668,595 | +0.14(+1.80%) |
Nov 26, 2003 | 7.935 | 8.011 | 7.884 | 7.952 | 903,859 | +0.30(+3.97%) |
Nov 25, 2003 | 7.682 | 7.724 | 7.640 | 7.648 | 753,058 | +0.09(+1.23%) |
Nov 24, 2003 | 7.370 | 7.581 | 7.370 | 7.555 | 807,905 | +0.27(+3.71%) |
Nov 21, 2003 | 7.302 | 7.386 | 7.234 | 7.285 | 681,507 | -0.02(-0.23%) |
Nov 20, 2003 | 7.403 | 7.479 | 7.344 | 7.302 | 962,023 | -0.20(-2.70%) |
Nov 19, 2003 | 7.614 | 7.631 | 7.471 | 7.505 | 722,258 | -0.08(-1.11%) |
Nov 18, 2003 | 7.513 | 7.682 | 7.538 | 7.589 | 1,115,312 | +0.08(+1.01%) |
Nov 17, 2003 | 7.572 | 7.581 | 7.471 | 7.513 | 1,639,385 | -0.06(-0.78%) |
Nov 14, 2003 | 7.741 | 7.758 | 7.513 | 7.572 | 665,989 | -0.19(-2.50%) |
Nov 13, 2003 | 7.808 | 7.808 | 7.690 | 7.766 | 820,462 | +0.09(+1.21%) |
Nov 12, 2003 | 7.412 | 7.640 | 7.395 | 7.673 | 1,815,773 | +0.19(+2.60%) |
Nov 11, 2003 | 7.454 | 7.521 | 7.437 | 7.479 | 1,470,696 | -0.24(-3.17%) |
Nov 10, 2003 | 7.884 | 7.944 | 7.631 | 7.724 | 1,069,349 | -0.33(-4.09%) |
Nov 07, 2003 | 8.180 | 8.188 | 8.020 | 8.053 | 1,084,275 | -0.05(-0.63%) |
Nov 06, 2003 | 8.020 | 8.129 | 7.918 | 8.104 | 1,079,300 | -0.07(-0.83%) |
Nov 05, 2003 | 8.315 | 8.357 | 8.087 | 8.171 | 757,559 | -0.08(-1.02%) |
Nov 04, 2003 | 8.315 | 8.323 | 8.247 | 8.256 | 1,218,373 | -0.08(-1.01%) |
Nov 03, 2003 | 7.732 | 8.416 | 8.197 | 8.340 | 2,586,842 | +0.59(+7.63%) |
Oct 31, 2003 | 8.425 | 8.020 | 7.690 | 7.749 | 3,658,201 | -0.68(-8.02%) |
Oct 30, 2003 | 8.568 | 8.610 | 8.408 | 8.425 | 1,504,339 | -0.24(-2.73%) |
Oct 29, 2003 | 9.016 | 9.016 | 8.577 | 8.661 | 1,980,553 | -0.24(-2.75%) |
Oct 28, 2003 | 8.416 | 8.923 | 8.349 | 8.906 | 4,272,304 | +0.98(+12.35%) |
Oct 27, 2003 | 7.749 | 7.960 | 7.597 | 7.927 | 1,058,332 | +0.31(+4.10%) |
Oct 24, 2003 | 7.657 | 7.682 | 7.429 | 7.614 | 1,829,278 | -0.21(-2.70%) |
Oct 23, 2003 | 7.724 | 7.935 | 7.690 | 7.825 | 2,006,259 | -0.39(-4.73%) |
Oct 22, 2003 | 8.298 | 8.357 | 8.155 | 8.214 | 1,274,879 | -0.18(-2.11%) |
Oct 21, 2003 | 8.408 | 8.442 | 8.281 | 8.391 | 1,618,772 | +0.30(+3.76%) |
Oct 20, 2003 | 7.893 | 8.138 | 7.817 | 8.087 | 1,574,823 | +0.35(+4.47%) |
Oct 17, 2003 | 7.851 | 7.927 | 7.682 | 7.741 | 1,174,898 | -0.16(-2.03%) |
Oct 16, 2003 | 7.606 | 7.927 | 7.783 | 7.901 | 872,822 | +0.30(+3.88%) |
Oct 15, 2003 | 7.665 | 7.673 | 7.538 | 7.606 | 732,919 | +0.10(+1.35%) |
Oct 14, 2003 | 7.657 | 7.572 | 7.471 | 7.505 | 748,319 | -0.15(-1.98%) |
Oct 13, 2003 | 7.707 | 7.707 | 7.640 | 7.657 | 903,266 | +0.00(+0.00%) |
Oct 10, 2003 | 7.640 | 7.716 | 7.606 | 7.657 | 1,152,272 | +0.05(+0.67%) |
Oct 09, 2003 | 7.597 | 7.682 | 7.597 | 7.606 | 1,100,268 | +0.12(+1.58%) |
Oct 08, 2003 | 7.454 | 7.496 | 7.445 | 7.488 | 960,483 | +0.09(+1.26%) |
Oct 07, 2003 | 7.471 | 7.429 | 7.133 | 7.395 | 1,200,841 | -0.08(-1.02%) |
Oct 06, 2003 | 7.521 | 7.538 | 7.386 | 7.471 | 939,279 | -0.05(-0.67%) |
Oct 03, 2003 | 7.513 | 7.572 | 7.445 | 7.521 | 1,340,507 | +0.16(+2.18%) |
Oct 02, 2003 | 7.327 | 7.429 | 7.201 | 7.361 | 1,561,674 | +0.25(+3.56%) |