Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.730 | 7.870 | 7.650 | 7.680 | 59,200 | -0.03(-0.39%) |
Dec 30, 2003 | 7.620 | 7.710 | 7.500 | 7.710 | 62,090 | +0.13(+1.72%) |
Dec 29, 2003 | 7.760 | 7.800 | 7.360 | 7.580 | 50,712 | -0.17(-2.19%) |
Dec 26, 2003 | 7.600 | 7.950 | 7.600 | 7.750 | 19,868 | +0.15(+1.97%) |
Dec 24, 2003 | 7.690 | 7.690 | 7.400 | 7.600 | 12,400 | +0.06(+0.80%) |
Dec 23, 2003 | 7.610 | 7.700 | 7.520 | 7.540 | 12,998 | -0.12(-1.57%) |
Dec 22, 2003 | 7.651 | 7.910 | 7.240 | 7.660 | 28,983 | -0.04(-0.52%) |
Dec 19, 2003 | 7.750 | 7.750 | 7.650 | 7.700 | 18,279 | -0.02(-0.26%) |
Dec 18, 2003 | 7.850 | 7.850 | 7.680 | 7.720 | 42,415 | -0.11(-1.40%) |
Dec 17, 2003 | 7.880 | 7.920 | 7.830 | 7.830 | 50,235 | -0.07(-0.89%) |
Dec 16, 2003 | 7.950 | 8.000 | 7.810 | 7.900 | 21,200 | -0.09(-1.13%) |
Dec 15, 2003 | 8.000 | 8.000 | 7.920 | 7.990 | 43,917 | +0.03(+0.38%) |
Dec 12, 2003 | 7.700 | 8.000 | 7.610 | 7.960 | 73,557 | +0.22(+2.84%) |
Dec 11, 2003 | 7.900 | 7.900 | 7.730 | 7.740 | 37,700 | -0.04(-0.53%) |
Dec 10, 2003 | 8.000 | 8.000 | 7.700 | 7.781 | 41,325 | -0.12(-1.51%) |
Dec 09, 2003 | 8.100 | 8.100 | 7.900 | 7.900 | 21,045 | -0.15(-1.86%) |
Dec 08, 2003 | 8.100 | 8.100 | 8.000 | 8.050 | 15,427 | +0.01(+0.12%) |
Dec 05, 2003 | 7.800 | 7.960 | 7.800 | 8.040 | 24,376 | +0.24(+3.08%) |
Dec 04, 2003 | 7.850 | 7.850 | 7.730 | 7.800 | 29,760 | -0.10(-1.27%) |
Dec 03, 2003 | 8.030 | 8.030 | 7.900 | 7.900 | 35,475 | -0.18(-2.23%) |
Dec 02, 2003 | 8.050 | 8.100 | 8.016 | 8.080 | 18,500 | -0.01(-0.12%) |
Dec 01, 2003 | 8.120 | 8.190 | 7.980 | 8.090 | 22,317 | -0.01(-0.12%) |
Nov 28, 2003 | 8.000 | 8.100 | 8.000 | 8.100 | 10,100 | +0.11(+1.39%) |
Nov 26, 2003 | 7.730 | 8.000 | 7.730 | 7.989 | 15,710 | +0.15(+1.90%) |
Nov 25, 2003 | 8.100 | 8.120 | 7.700 | 7.840 | 42,022 | -0.16(-2.00%) |
Nov 24, 2003 | 8.190 | 8.190 | 8.000 | 8.000 | 23,748 | -0.13(-1.60%) |
Nov 21, 2003 | 8.100 | 8.140 | 8.000 | 8.130 | 21,944 | +0.03(+0.37%) |
Nov 20, 2003 | 8.600 | 8.700 | 7.820 | 8.100 | 81,000 | -0.50(-5.81%) |
Nov 19, 2003 | 8.890 | 8.890 | 8.550 | 8.600 | 26,950 | -0.31(-3.48%) |
Nov 18, 2003 | 8.750 | 8.910 | 8.700 | 8.910 | 33,750 | +0.16(+1.83%) |
Nov 17, 2003 | 8.850 | 8.850 | 8.690 | 8.750 | 34,920 | -0.15(-1.69%) |
Nov 14, 2003 | 9.010 | 9.010 | 8.770 | 8.900 | 59,208 | -0.05(-0.56%) |
Nov 13, 2003 | 8.200 | 9.690 | 8.100 | 8.950 | 404,339 | +0.75(+9.15%) |
Nov 12, 2003 | 7.539 | 8.240 | 7.400 | 8.200 | 89,700 | +0.70(+9.33%) |
Nov 11, 2003 | 7.360 | 7.500 | 7.360 | 7.500 | 22,850 | +0.20(+2.74%) |
Nov 10, 2003 | 7.140 | 7.350 | 7.140 | 7.300 | 9,100 | +0.05(+0.69%) |
Nov 07, 2003 | 7.150 | 7.277 | 6.510 | 7.250 | 11,356 | +0.06(+0.83%) |
Nov 06, 2003 | 7.140 | 7.200 | 7.140 | 7.190 | 8,133 | +0.03(+0.42%) |
Nov 05, 2003 | 7.110 | 7.160 | 7.036 | 7.160 | 24,975 | -0.04(-0.54%) |
Nov 04, 2003 | 7.111 | 7.380 | 7.111 | 7.199 | 9,905 | -0.08(-1.11%) |
Nov 03, 2003 | 7.200 | 7.400 | 7.200 | 7.280 | 21,200 | +0.08(+1.11%) |
Oct 31, 2003 | 7.150 | 7.230 | 7.000 | 7.200 | 23,100 | +0.05(+0.70%) |
Oct 30, 2003 | 7.200 | 7.200 | 7.130 | 7.150 | 11,006 | -0.05(-0.69%) |
Oct 29, 2003 | 7.150 | 7.200 | 7.049 | 7.200 | 18,654 | +0.10(+1.41%) |
Oct 28, 2003 | 7.102 | 7.150 | 7.020 | 7.100 | 3,100 | +0.00(+0.00%) |
Oct 27, 2003 | 7.100 | 7.150 | 7.010 | 7.100 | 5,700 | +0.00(+0.00%) |
Oct 24, 2003 | 6.990 | 7.100 | 6.990 | 7.100 | 300 | +0.00(+0.00%) |
Oct 23, 2003 | 7.000 | 7.350 | 6.920 | 7.100 | 11,800 | +0.02(+0.28%) |
Oct 22, 2003 | 7.320 | 7.400 | 6.980 | 7.080 | 71,100 | -0.29(-3.92%) |
Oct 21, 2003 | 7.270 | 7.390 | 6.880 | 7.369 | 51,300 | +0.10(+1.36%) |
Oct 20, 2003 | 7.550 | 7.550 | 7.170 | 7.270 | 21,900 | -0.30(-3.96%) |
Oct 17, 2003 | 7.570 | 7.720 | 7.480 | 7.570 | 11,400 | -0.06(-0.79%) |
Oct 16, 2003 | 7.630 | 7.660 | 7.630 | 7.630 | 23,600 | -0.07(-0.91%) |
Oct 15, 2003 | 7.650 | 7.710 | 7.600 | 7.700 | 10,171 | -0.04(-0.47%) |
Oct 14, 2003 | 7.740 | 7.760 | 7.600 | 7.736 | 8,404 | -0.00(-0.05%) |
Oct 13, 2003 | 7.760 | 7.760 | 7.580 | 7.740 | 34,100 | -0.04(-0.51%) |
Oct 10, 2003 | 7.720 | 7.950 | 7.590 | 7.780 | 125,297 | -0.12(-1.52%) |
Oct 09, 2003 | 7.930 | 7.950 | 7.860 | 7.900 | 48,048 | +0.00(+0.00%) |
Oct 08, 2003 | 7.670 | 7.950 | 7.670 | 7.900 | 63,600 | -0.05(-0.63%) |
Oct 07, 2003 | 7.500 | 7.950 | 7.500 | 7.950 | 103,652 | +0.17(+2.19%) |
Oct 06, 2003 | 7.820 | 7.940 | 7.350 | 7.780 | 17,600 | -0.06(-0.77%) |
Oct 03, 2003 | 7.671 | 7.990 | 7.660 | 7.840 | 17,000 | -0.05(-0.63%) |
Oct 02, 2003 | 7.550 | 7.950 | 7.400 | 7.890 | 60,435 | +0.04(+0.51%) |