Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.167 | 8.190 | 7.960 | 7.998 | 180,890 | -0.17(-2.07%) |
Dec 30, 2003 | 8.012 | 8.096 | 7.965 | 8.167 | 668,377 | +0.16(+1.99%) |
Dec 29, 2003 | 8.002 | 8.040 | 7.955 | 8.007 | 279,112 | +0.00(+0.06%) |
Dec 26, 2003 | 8.026 | 8.026 | 7.885 | 8.002 | 165,549 | -0.02(-0.29%) |
Dec 24, 2003 | 8.096 | 8.096 | 7.946 | 8.026 | 72,228 | -0.12(-1.44%) |
Dec 23, 2003 | 7.871 | 8.143 | 7.829 | 8.143 | 197,935 | +0.15(+1.94%) |
Dec 22, 2003 | 8.096 | 8.096 | 7.955 | 7.988 | 416,537 | -0.13(-1.62%) |
Dec 19, 2003 | 8.063 | 8.138 | 7.932 | 8.120 | 451,692 | +0.06(+0.70%) |
Dec 18, 2003 | 7.998 | 8.096 | 7.918 | 8.063 | 211,145 | +0.09(+1.12%) |
Dec 17, 2003 | 8.115 | 8.124 | 7.913 | 7.974 | 725,904 | -0.23(-2.80%) |
Dec 16, 2003 | 8.045 | 8.237 | 8.040 | 8.204 | 582,939 | +0.08(+1.04%) |
Dec 15, 2003 | 8.167 | 8.284 | 8.021 | 8.120 | 550,127 | -0.01(-0.12%) |
Dec 12, 2003 | 7.979 | 8.129 | 7.890 | 8.129 | 468,098 | +0.17(+2.18%) |
Dec 11, 2003 | 7.880 | 7.955 | 7.857 | 7.955 | 238,417 | +0.07(+0.83%) |
Dec 10, 2003 | 7.815 | 7.908 | 7.815 | 7.890 | 542,031 | +0.00(+0.00%) |
Dec 09, 2003 | 7.829 | 7.890 | 7.815 | 7.890 | 613,194 | +0.08(+0.96%) |
Dec 08, 2003 | 7.744 | 7.763 | 7.744 | 7.815 | 653,250 | +0.07(+0.85%) |
Dec 05, 2003 | 7.768 | 7.768 | 7.655 | 7.749 | 359,649 | -0.07(-0.90%) |
Dec 04, 2003 | 7.650 | 7.819 | 7.622 | 7.819 | 460,854 | +0.05(+0.66%) |
Dec 03, 2003 | 7.744 | 7.768 | 7.744 | 7.768 | 470,229 | +0.09(+1.16%) |
Dec 02, 2003 | 7.613 | 7.650 | 7.561 | 7.678 | 364,337 | +0.06(+0.80%) |
Dec 01, 2003 | 7.420 | 7.617 | 7.373 | 7.617 | 886,766 | +0.27(+3.71%) |
Nov 28, 2003 | 7.402 | 7.439 | 7.336 | 7.345 | 97,795 | -0.06(-0.76%) |
Nov 26, 2003 | 7.402 | 7.402 | 7.280 | 7.402 | 223,928 | +0.02(+0.25%) |
Nov 25, 2003 | 7.373 | 7.449 | 7.294 | 7.383 | 299,139 | -0.05(-0.69%) |
Nov 24, 2003 | 7.378 | 7.505 | 7.331 | 7.434 | 494,092 | +0.10(+1.41%) |
Nov 21, 2003 | 7.294 | 7.350 | 7.256 | 7.331 | 560,780 | +0.11(+1.56%) |
Nov 20, 2003 | 7.162 | 7.373 | 7.096 | 7.219 | 422,503 | +0.01(+0.20%) |
Nov 19, 2003 | 7.181 | 7.256 | 7.120 | 7.204 | 330,460 | +0.00(+0.00%) |
Nov 18, 2003 | 7.341 | 7.383 | 7.181 | 7.204 | 530,312 | -0.19(-2.54%) |
Nov 17, 2003 | 7.265 | 7.411 | 7.265 | 7.392 | 768,730 | +0.00(+0.00%) |
Nov 14, 2003 | 7.190 | 7.416 | 7.190 | 7.392 | 1,320,988 | +0.18(+2.47%) |
Nov 13, 2003 | 7.050 | 7.247 | 7.040 | 7.214 | 798,984 | +0.20(+2.81%) |
Nov 12, 2003 | 7.096 | 7.106 | 7.021 | 7.017 | 2,769,175 | +0.02(+0.34%) |
Nov 11, 2003 | 6.890 | 7.134 | 6.970 | 6.993 | 7,355,561 | +0.10(+1.50%) |
Nov 10, 2003 | 6.956 | 6.956 | 6.801 | 6.890 | 633,435 | -0.19(-2.65%) |
Nov 07, 2003 | 6.956 | 7.096 | 6.899 | 7.078 | 541,179 | +0.05(+0.73%) |
Nov 06, 2003 | 7.026 | 7.026 | 7.026 | 7.026 | 417,389 | -0.06(-0.80%) |
Nov 05, 2003 | 7.129 | 7.176 | 7.106 | 7.082 | 330,886 | -0.08(-1.05%) |
Nov 04, 2003 | 7.129 | 7.176 | 7.106 | 7.158 | 316,551 | +0.00(+0.07%) |
Nov 03, 2003 | 7.181 | 7.176 | 7.064 | 7.153 | 366,041 | -0.03(-0.39%) |
Oct 31, 2003 | 7.190 | 7.223 | 7.158 | 7.181 | 427,403 | -0.05(-0.65%) |
Oct 30, 2003 | 7.181 | 7.242 | 7.134 | 7.228 | 331,099 | +0.07(+0.98%) |
Oct 29, 2003 | 7.228 | 7.298 | 7.125 | 7.158 | 492,387 | -0.14(-1.93%) |
Oct 28, 2003 | 7.326 | 7.326 | 7.153 | 7.298 | 480,882 | -0.01(-0.13%) |
Oct 27, 2003 | 7.167 | 7.406 | 7.167 | 7.308 | 289,126 | +0.20(+2.77%) |
Oct 24, 2003 | 7.172 | 7.209 | 7.003 | 7.111 | 453,184 | -0.08(-1.17%) |
Oct 23, 2003 | 7.181 | 7.303 | 7.176 | 7.195 | 757,863 | -0.29(-3.89%) |
Oct 22, 2003 | 7.744 | 7.768 | 7.392 | 7.486 | 566,959 | -0.33(-4.26%) |
Oct 21, 2003 | 7.908 | 7.979 | 7.744 | 7.819 | 299,566 | -0.06(-0.72%) |
Oct 20, 2003 | 7.993 | 7.993 | 7.852 | 7.876 | 411,637 | -0.04(-0.47%) |
Oct 17, 2003 | 8.101 | 8.101 | 7.824 | 7.913 | 696,075 | -0.16(-1.98%) |
Oct 16, 2003 | 8.214 | 8.214 | 7.932 | 8.073 | 688,831 | -0.10(-1.21%) |
Oct 15, 2003 | 8.486 | 8.486 | 7.768 | 8.171 | 802,820 | -0.31(-3.71%) |
Oct 14, 2003 | 8.420 | 8.608 | 8.420 | 8.486 | 231,599 | +0.05(+0.61%) |
Oct 13, 2003 | 8.415 | 8.655 | 8.392 | 8.434 | 324,281 | +0.02(+0.22%) |
Oct 10, 2003 | 8.228 | 8.448 | 8.228 | 8.415 | 342,817 | +0.13(+1.53%) |
Oct 09, 2003 | 8.448 | 8.612 | 8.265 | 8.289 | 1,681,916 | -0.19(-2.21%) |
Oct 08, 2003 | 8.307 | 8.481 | 8.303 | 8.476 | 446,153 | +0.15(+1.75%) |
Oct 07, 2003 | 8.115 | 8.331 | 8.115 | 8.331 | 374,564 | +0.16(+2.01%) |
Oct 06, 2003 | 8.167 | 8.204 | 8.101 | 8.167 | 549,701 | -0.04(-0.46%) |
Oct 03, 2003 | 7.923 | 8.204 | 7.923 | 8.204 | 671,999 | +0.28(+3.55%) |
Oct 02, 2003 | 7.838 | 7.955 | 7.697 | 7.923 | 625,978 | -0.06(-0.71%) |