Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.735 | 8.011 | 7.734 | 8.005 | 737,718 | +0.32(+4.22%) |
Dec 30, 2003 | 7.574 | 7.715 | 7.568 | 7.681 | 333,304 | +0.14(+1.86%) |
Dec 29, 2003 | 7.445 | 7.609 | 7.445 | 7.541 | 180,227 | -0.02(-0.26%) |
Dec 26, 2003 | 7.503 | 7.562 | 7.503 | 7.561 | 23,013 | +0.04(+0.53%) |
Dec 24, 2003 | 7.561 | 7.562 | 7.493 | 7.521 | 130,322 | -0.06(-0.84%) |
Dec 23, 2003 | 7.623 | 7.631 | 7.533 | 7.585 | 250,819 | -0.02(-0.24%) |
Dec 22, 2003 | 7.585 | 7.671 | 7.563 | 7.603 | 184,623 | -0.00(-0.01%) |
Dec 19, 2003 | 7.522 | 7.783 | 7.522 | 7.604 | 302,275 | -0.00(-0.03%) |
Dec 18, 2003 | 7.396 | 7.665 | 7.396 | 7.606 | 675,659 | +0.23(+3.17%) |
Dec 17, 2003 | 7.261 | 7.443 | 7.261 | 7.372 | 259,352 | +0.09(+1.26%) |
Dec 16, 2003 | 7.164 | 7.337 | 7.164 | 7.280 | 594,725 | +0.05(+0.68%) |
Dec 15, 2003 | 7.677 | 7.677 | 7.222 | 7.231 | 510,429 | -0.27(-3.56%) |
Dec 12, 2003 | 7.599 | 7.600 | 7.444 | 7.498 | 336,149 | -0.12(-1.54%) |
Dec 11, 2003 | 7.575 | 7.715 | 7.563 | 7.615 | 299,689 | +0.04(+0.52%) |
Dec 10, 2003 | 7.759 | 7.759 | 7.522 | 7.575 | 435,959 | -0.21(-2.67%) |
Dec 09, 2003 | 7.793 | 7.856 | 7.777 | 7.783 | 552,577 | +0.09(+1.13%) |
Dec 08, 2003 | 7.638 | 7.720 | 7.638 | 7.696 | 484,572 | +0.10(+1.31%) |
Dec 05, 2003 | 7.530 | 7.642 | 7.503 | 7.596 | 261,162 | +0.04(+0.50%) |
Dec 04, 2003 | 7.676 | 7.793 | 7.565 | 7.559 | 520,255 | -0.10(-1.29%) |
Dec 03, 2003 | 7.692 | 7.860 | 7.638 | 7.657 | 1,157,904 | +0.13(+1.79%) |
Dec 02, 2003 | 8.097 | 8.101 | 7.503 | 7.523 | 1,601,621 | -0.55(-6.81%) |
Dec 01, 2003 | 8.043 | 8.043 | 7.899 | 8.073 | 470,091 | +0.10(+1.21%) |
Nov 28, 2003 | 7.783 | 7.985 | 7.783 | 7.976 | 391,484 | +0.17(+2.17%) |
Nov 26, 2003 | 7.735 | 7.841 | 7.735 | 7.807 | 779,607 | +0.07(+0.87%) |
Nov 25, 2003 | 7.734 | 7.735 | 7.633 | 7.739 | 551,026 | +0.02(+0.25%) |
Nov 24, 2003 | 7.498 | 7.730 | 7.498 | 7.720 | 396,656 | +0.28(+3.77%) |
Nov 21, 2003 | 7.430 | 7.541 | 7.397 | 7.440 | 487,933 | +0.07(+0.92%) |
Nov 20, 2003 | 7.105 | 7.401 | 7.105 | 7.372 | 938,373 | +0.27(+3.76%) |
Nov 19, 2003 | 7.125 | 7.179 | 6.981 | 7.105 | 1,619,722 | -0.15(-2.03%) |
Nov 18, 2003 | 7.735 | 7.735 | 7.251 | 7.252 | 1,464,059 | -0.51(-6.53%) |
Nov 17, 2003 | 7.865 | 7.889 | 7.751 | 7.759 | 329,426 | -0.13(-1.65%) |
Nov 14, 2003 | 8.005 | 8.044 | 7.870 | 7.889 | 578,176 | -0.14(-1.69%) |
Nov 13, 2003 | 7.810 | 8.060 | 7.753 | 8.025 | 599,379 | +0.20(+2.49%) |
Nov 12, 2003 | 7.807 | 7.880 | 7.794 | 7.829 | 651,353 | -0.05(-0.64%) |
Nov 11, 2003 | 7.928 | 7.928 | 7.841 | 7.880 | 432,856 | -0.19(-2.30%) |
Nov 10, 2003 | 7.909 | 8.065 | 7.909 | 8.065 | 570,160 | +0.18(+2.23%) |
Nov 07, 2003 | 7.986 | 7.986 | 7.876 | 7.889 | 572,746 | -0.01(-0.12%) |
Nov 06, 2003 | 7.715 | 7.952 | 7.715 | 7.899 | 856,663 | +0.15(+1.87%) |
Nov 05, 2003 | 7.992 | 7.754 | 7.638 | 7.754 | 544,044 | -0.07(-0.94%) |
Nov 04, 2003 | 7.992 | 7.992 | 7.811 | 7.827 | 685,718 | -0.13(-1.63%) |
Nov 03, 2003 | 7.492 | 8.110 | 7.599 | 7.957 | 1,218,636 | +0.47(+6.21%) |
Oct 31, 2003 | 7.311 | 7.599 | 7.285 | 7.492 | 877,608 | +0.18(+2.42%) |
Oct 30, 2003 | 7.590 | 7.590 | 7.203 | 7.315 | 2,363,646 | -0.35(-4.53%) |
Oct 29, 2003 | 7.880 | 7.888 | 7.614 | 7.662 | 710,826 | -0.24(-3.00%) |
Oct 28, 2003 | 7.777 | 7.891 | 7.759 | 7.899 | 753,491 | +0.16(+2.07%) |
Oct 27, 2003 | 7.783 | 7.888 | 7.355 | 7.739 | 1,700,397 | -0.04(-0.57%) |
Oct 24, 2003 | 7.686 | 7.821 | 7.674 | 7.783 | 577,918 | +0.10(+1.26%) |
Oct 23, 2003 | 7.614 | 7.783 | 7.590 | 7.686 | 702,034 | -0.02(-0.31%) |
Oct 22, 2003 | 7.851 | 7.851 | 7.493 | 7.710 | 1,336,839 | -0.23(-2.96%) |
Oct 21, 2003 | 8.005 | 8.005 | 7.881 | 7.945 | 695,311 | -0.16(-1.93%) |
Oct 20, 2003 | 8.233 | 8.233 | 7.992 | 8.102 | 605,585 | -0.16(-1.99%) |
Oct 17, 2003 | 8.378 | 8.442 | 8.258 | 8.266 | 362,524 | -0.13(-1.58%) |
Oct 16, 2003 | 8.266 | 8.400 | 8.257 | 8.399 | 467,247 | +0.13(+1.60%) |
Oct 15, 2003 | 8.237 | 8.247 | 8.210 | 8.266 | 323,478 | +0.03(+0.35%) |
Oct 14, 2003 | 8.146 | 8.260 | 8.146 | 8.237 | 487,674 | +0.17(+2.10%) |
Oct 13, 2003 | 7.957 | 8.136 | 7.937 | 8.068 | 719,100 | +0.11(+1.40%) |
Oct 10, 2003 | 8.265 | 8.314 | 7.899 | 7.957 | 1,128,685 | -0.31(-3.73%) |
Oct 09, 2003 | 8.384 | 8.440 | 8.184 | 8.265 | 723,237 | -0.09(-1.13%) |
Oct 08, 2003 | 8.293 | 8.383 | 8.266 | 8.360 | 988,278 | +0.07(+0.80%) |
Oct 07, 2003 | 8.419 | 8.402 | 8.131 | 8.293 | 1,139,804 | -0.13(-1.49%) |
Oct 06, 2003 | 8.218 | 8.427 | 8.163 | 8.419 | 847,096 | +0.35(+4.29%) |
Oct 03, 2003 | 7.879 | 8.213 | 7.870 | 8.073 | 1,119,118 | +0.23(+2.98%) |
Oct 02, 2003 | 7.633 | 7.885 | 7.633 | 7.839 | 1,084,986 | +0.26(+3.42%) |