Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.246 | 8.304 | 8.176 | 8.192 | 774,022 | -0.01(-0.08%) |
Dec 30, 2003 | 8.298 | 8.298 | 8.173 | 8.198 | 723,546 | -0.07(-0.89%) |
Dec 29, 2003 | 8.167 | 8.298 | 8.131 | 8.272 | 622,179 | +0.13(+1.65%) |
Dec 26, 2003 | 8.167 | 8.211 | 8.138 | 8.138 | 180,417 | -0.05(-0.62%) |
Dec 24, 2003 | 8.214 | 8.262 | 8.163 | 8.189 | 200,023 | -0.03(-0.31%) |
Dec 23, 2003 | 8.246 | 8.269 | 8.160 | 8.214 | 784,868 | -0.03(-0.39%) |
Dec 22, 2003 | 8.230 | 8.307 | 8.230 | 8.246 | 1,232,678 | +0.04(+0.51%) |
Dec 19, 2003 | 8.151 | 8.266 | 8.151 | 8.205 | 1,208,066 | -0.01(-0.12%) |
Dec 18, 2003 | 7.991 | 8.262 | 7.981 | 8.214 | 1,022,017 | +0.23(+2.84%) |
Dec 17, 2003 | 8.103 | 8.106 | 7.956 | 7.988 | 1,420,604 | -0.12(-1.42%) |
Dec 16, 2003 | 7.575 | 8.214 | 7.479 | 8.103 | 3,816,506 | -0.06(-0.78%) |
Dec 15, 2003 | 8.135 | 8.167 | 8.135 | 8.167 | 1,047,046 | +0.00(+0.04%) |
Dec 12, 2003 | 8.167 | 8.170 | 8.112 | 8.163 | 717,915 | -0.00(-0.04%) |
Dec 11, 2003 | 8.173 | 8.189 | 8.119 | 8.167 | 583,384 | +0.03(+0.31%) |
Dec 10, 2003 | 8.183 | 8.198 | 8.122 | 8.141 | 568,784 | -0.03(-0.31%) |
Dec 09, 2003 | 8.214 | 8.214 | 8.147 | 8.167 | 957,359 | -0.13(-1.54%) |
Dec 08, 2003 | 8.151 | 8.317 | 8.151 | 8.294 | 942,342 | +0.11(+1.37%) |
Dec 05, 2003 | 8.253 | 8.259 | 8.186 | 8.183 | 518,100 | -0.02(-0.27%) |
Dec 04, 2003 | 8.230 | 8.262 | 8.173 | 8.205 | 1,091,473 | -0.03(-0.31%) |
Dec 03, 2003 | 8.272 | 8.326 | 8.230 | 8.230 | 1,159,886 | -0.05(-0.66%) |
Dec 02, 2003 | 8.230 | 8.230 | 8.230 | 8.285 | 818,865 | +0.01(+0.08%) |
Dec 01, 2003 | 8.151 | 8.278 | 8.138 | 8.278 | 1,132,145 | +0.14(+1.77%) |
Nov 28, 2003 | 8.138 | 8.186 | 8.128 | 8.135 | 291,379 | -0.03(-0.35%) |
Nov 26, 2003 | 8.119 | 8.176 | 8.096 | 8.163 | 842,226 | +0.10(+1.27%) |
Nov 25, 2003 | 7.965 | 8.087 | 7.965 | 8.061 | 776,107 | +0.04(+0.56%) |
Nov 24, 2003 | 7.885 | 8.032 | 7.885 | 8.016 | 687,672 | +0.10(+1.29%) |
Nov 21, 2003 | 7.927 | 7.975 | 7.847 | 7.914 | 543,963 | +0.05(+0.65%) |
Nov 20, 2003 | 7.885 | 7.901 | 7.761 | 7.863 | 336,014 | -0.03(-0.36%) |
Nov 19, 2003 | 7.825 | 7.895 | 7.783 | 7.892 | 1,139,445 | +0.08(+0.98%) |
Nov 18, 2003 | 7.793 | 7.888 | 7.793 | 7.815 | 738,981 | -0.00(-0.04%) |
Nov 17, 2003 | 7.764 | 7.818 | 7.709 | 7.818 | 609,664 | +0.01(+0.12%) |
Nov 14, 2003 | 7.761 | 7.863 | 7.761 | 7.809 | 593,604 | +0.06(+0.83%) |
Nov 13, 2003 | 7.617 | 7.786 | 7.610 | 7.745 | 671,194 | +0.11(+1.42%) |
Nov 12, 2003 | 7.569 | 7.633 | 7.530 | 7.636 | 967,371 | +0.02(+0.25%) |
Nov 11, 2003 | 7.662 | 7.671 | 7.607 | 7.617 | 652,214 | -0.02(-0.29%) |
Nov 10, 2003 | 7.630 | 7.649 | 7.566 | 7.639 | 660,974 | +0.05(+0.63%) |
Nov 07, 2003 | 7.572 | 7.620 | 7.527 | 7.591 | 1,327,788 | -0.01(-0.17%) |
Nov 06, 2003 | 7.569 | 7.604 | 7.463 | 7.604 | 1,193,466 | +0.02(+0.30%) |
Nov 05, 2003 | 7.553 | 7.591 | 7.511 | 7.582 | 1,345,726 | +0.01(+0.08%) |
Nov 04, 2003 | 7.553 | 7.601 | 7.399 | 7.575 | 3,332,439 | +0.04(+0.55%) |
Nov 03, 2003 | 7.476 | 7.578 | 7.476 | 7.534 | 582,714 | +0.10(+1.38%) |
Oct 31, 2003 | 7.399 | 7.447 | 7.390 | 7.431 | 1,198,472 | -0.04(-0.60%) |
Oct 30, 2003 | 7.447 | 7.511 | 7.435 | 7.476 | 403,384 | +0.00(+0.04%) |
Oct 29, 2003 | 7.335 | 7.521 | 7.326 | 7.473 | 736,478 | +0.06(+0.82%) |
Oct 28, 2003 | 7.438 | 7.470 | 7.383 | 7.412 | 591,101 | -0.03(-0.34%) |
Oct 27, 2003 | 7.463 | 7.492 | 7.406 | 7.438 | 403,175 | -0.03(-0.34%) |
Oct 24, 2003 | 7.438 | 7.486 | 7.355 | 7.463 | 507,671 | +0.03(+0.34%) |
Oct 23, 2003 | 7.403 | 7.447 | 7.304 | 7.438 | 1,015,343 | +0.04(+0.47%) |
Oct 22, 2003 | 7.463 | 7.479 | 7.377 | 7.403 | 509,548 | -0.09(-1.15%) |
Oct 21, 2003 | 7.527 | 7.527 | 7.479 | 7.489 | 499,537 | -0.02(-0.26%) |
Oct 20, 2003 | 7.553 | 7.572 | 7.495 | 7.508 | 661,183 | -0.06(-0.80%) |
Oct 17, 2003 | 7.550 | 7.591 | 7.473 | 7.569 | 560,232 | -0.02(-0.29%) |
Oct 16, 2003 | 7.578 | 7.594 | 7.530 | 7.591 | 432,167 | +0.03(+0.38%) |
Oct 15, 2003 | 7.607 | 7.610 | 7.518 | 7.562 | 716,872 | +0.01(+0.08%) |
Oct 14, 2003 | 7.447 | 7.578 | 7.425 | 7.556 | 517,683 | +0.09(+1.16%) |
Oct 13, 2003 | 7.486 | 7.511 | 7.406 | 7.470 | 594,438 | -0.02(-0.21%) |
Oct 10, 2003 | 7.527 | 7.556 | 7.479 | 7.486 | 496,408 | -0.01(-0.13%) |
Oct 09, 2003 | 7.505 | 7.575 | 7.486 | 7.495 | 632,191 | +0.05(+0.64%) |
Oct 08, 2003 | 7.479 | 7.508 | 7.479 | 7.447 | 1,962,065 | +0.03(+0.39%) |
Oct 07, 2003 | 7.348 | 7.447 | 7.348 | 7.419 | 770,893 | +0.07(+0.96%) |
Oct 06, 2003 | 7.176 | 7.383 | 7.160 | 7.348 | 1,125,471 | +0.14(+2.00%) |
Oct 03, 2003 | 7.115 | 7.236 | 7.096 | 7.204 | 2,011,289 | +0.05(+0.67%) |
Oct 02, 2003 | 7.157 | 7.160 | 7.121 | 7.157 | 2,187,326 | -0.04(-0.49%) |