Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.862 | 8.236 | 7.755 | 8.198 | 295,057 | +0.27(+3.37%) |
Dec 30, 2003 | 7.976 | 8.106 | 7.793 | 7.931 | 184,608 | -0.18(-2.16%) |
Dec 29, 2003 | 7.549 | 8.159 | 7.534 | 8.106 | 714,588 | +0.58(+7.70%) |
Dec 26, 2003 | 7.458 | 7.527 | 7.360 | 7.527 | 109,753 | +0.18(+2.49%) |
Dec 24, 2003 | 7.206 | 7.397 | 6.939 | 7.343 | 180,780 | +0.16(+2.23%) |
Dec 23, 2003 | 7.138 | 7.260 | 6.947 | 7.183 | 902,706 | +0.76(+11.88%) |
Dec 22, 2003 | 6.284 | 6.428 | 6.253 | 6.421 | 138,368 | +0.04(+0.60%) |
Dec 19, 2003 | 6.314 | 6.394 | 6.215 | 6.383 | 392,627 | +0.09(+1.45%) |
Dec 18, 2003 | 6.230 | 6.322 | 6.215 | 6.291 | 216,608 | +0.00(+0.00%) |
Dec 17, 2003 | 6.467 | 6.474 | 6.230 | 6.291 | 447,252 | -0.14(-2.25%) |
Dec 16, 2003 | 6.535 | 6.566 | 6.367 | 6.436 | 260,973 | -0.09(-1.40%) |
Dec 15, 2003 | 6.932 | 7.054 | 6.505 | 6.528 | 194,025 | -0.34(-4.89%) |
Dec 12, 2003 | 6.505 | 6.871 | 6.505 | 6.863 | 132,492 | +0.34(+5.26%) |
Dec 11, 2003 | 6.505 | 6.634 | 6.436 | 6.520 | 178,214 | +0.07(+1.06%) |
Dec 10, 2003 | 6.375 | 6.573 | 6.367 | 6.451 | 256,155 | +0.11(+1.68%) |
Dec 09, 2003 | 6.406 | 6.558 | 6.329 | 6.345 | 135,088 | -0.18(-2.69%) |
Dec 08, 2003 | 6.604 | 6.718 | 6.436 | 6.520 | 160,139 | -0.17(-2.51%) |
Dec 05, 2003 | 6.825 | 6.916 | 6.482 | 6.688 | 99,731 | -0.14(-2.01%) |
Dec 04, 2003 | 6.810 | 6.894 | 6.786 | 6.825 | 110,407 | -0.02(-0.22%) |
Dec 03, 2003 | 6.993 | 6.993 | 6.824 | 6.840 | 167,560 | +0.00(+0.00%) |
Dec 02, 2003 | 6.863 | 6.901 | 6.825 | 6.840 | 119,406 | -0.01(-0.11%) |
Dec 01, 2003 | 6.825 | 6.970 | 6.825 | 6.848 | 92,935 | +0.02(+0.34%) |
Nov 28, 2003 | 6.878 | 6.977 | 6.825 | 6.825 | 117,397 | -0.15(-2.19%) |
Nov 26, 2003 | 6.863 | 7.099 | 6.756 | 6.977 | 124,039 | +0.11(+1.55%) |
Nov 25, 2003 | 6.924 | 7.031 | 6.764 | 6.871 | 184,339 | -0.14(-2.07%) |
Nov 24, 2003 | 6.863 | 7.077 | 6.863 | 7.016 | 98,869 | +0.13(+1.88%) |
Nov 21, 2003 | 6.833 | 6.932 | 6.825 | 6.886 | 102,136 | +0.05(+0.78%) |
Nov 20, 2003 | 6.650 | 7.016 | 6.596 | 6.833 | 236,395 | +0.14(+2.17%) |
Nov 19, 2003 | 6.863 | 6.886 | 6.520 | 6.688 | 486,837 | -0.19(-2.77%) |
Nov 18, 2003 | 7.084 | 7.168 | 6.863 | 6.878 | 134,620 | +0.02(+0.22%) |
Nov 17, 2003 | 7.016 | 7.046 | 6.794 | 6.863 | 265,591 | -0.19(-2.70%) |
Nov 14, 2003 | 7.496 | 7.496 | 7.046 | 7.054 | 555,942 | -0.43(-5.71%) |
Nov 13, 2003 | 7.599 | 7.618 | 7.420 | 7.481 | 112,395 | -0.14(-1.80%) |
Nov 12, 2003 | 7.359 | 7.664 | 7.313 | 7.618 | 98,748 | +0.26(+3.52%) |
Nov 11, 2003 | 7.488 | 7.580 | 7.336 | 7.359 | 109,184 | -0.04(-0.52%) |
Nov 10, 2003 | 7.870 | 7.870 | 7.397 | 7.397 | 190,293 | -0.38(-4.90%) |
Nov 07, 2003 | 7.687 | 7.984 | 7.687 | 7.778 | 336,856 | -0.05(-0.68%) |
Nov 06, 2003 | 7.374 | 7.832 | 7.282 | 7.832 | 428,892 | +0.33(+4.37%) |
Nov 05, 2003 | 7.748 | 7.748 | 7.244 | 7.504 | 278,111 | -0.27(-3.43%) |
Nov 04, 2003 | 7.740 | 7.839 | 7.664 | 7.771 | 223,164 | +0.14(+1.90%) |
Nov 03, 2003 | 7.778 | 7.854 | 7.649 | 7.626 | 240,877 | -0.08(-1.09%) |
Oct 31, 2003 | 7.816 | 7.816 | 7.702 | 7.710 | 170,448 | -0.07(-0.88%) |
Oct 30, 2003 | 7.679 | 7.824 | 7.641 | 7.778 | 257,654 | +0.10(+1.29%) |
Oct 29, 2003 | 7.618 | 7.816 | 7.443 | 7.679 | 904,225 | +0.08(+1.10%) |
Oct 28, 2003 | 7.542 | 7.671 | 7.412 | 7.595 | 861,541 | +0.38(+5.29%) |
Oct 27, 2003 | 8.045 | 8.274 | 7.199 | 7.214 | 1,284,088 | +0.12(+1.72%) |
Oct 24, 2003 | 7.016 | 7.252 | 6.909 | 7.092 | 124,317 | +0.08(+1.09%) |
Oct 23, 2003 | 7.138 | 7.252 | 6.985 | 7.016 | 466,976 | -0.23(-3.16%) |
Oct 22, 2003 | 7.206 | 7.427 | 6.787 | 7.244 | 719,152 | +0.00(+0.00%) |
Oct 21, 2003 | 7.397 | 7.511 | 7.160 | 7.244 | 698,089 | -0.26(-3.46%) |
Oct 20, 2003 | 7.603 | 7.641 | 7.206 | 7.504 | 1,107,449 | -0.16(-2.09%) |
Oct 17, 2003 | 8.083 | 8.083 | 7.481 | 7.664 | 687,777 | -0.42(-5.19%) |
Oct 16, 2003 | 7.969 | 8.083 | 7.900 | 8.083 | 158,806 | +0.11(+1.44%) |
Oct 15, 2003 | 8.396 | 8.464 | 7.893 | 7.969 | 380,112 | -0.31(-3.69%) |
Oct 14, 2003 | 8.426 | 8.556 | 8.084 | 8.274 | 457,750 | -0.03(-0.37%) |
Oct 13, 2003 | 7.992 | 8.304 | 7.992 | 8.304 | 428,472 | +0.21(+2.54%) |
Oct 10, 2003 | 8.236 | 8.236 | 7.931 | 8.098 | 301,381 | -0.01(-0.09%) |
Oct 09, 2003 | 8.091 | 8.449 | 8.007 | 8.106 | 385,175 | -0.06(-0.75%) |
Oct 08, 2003 | 8.312 | 8.426 | 8.055 | 8.167 | 372,483 | -0.07(-0.83%) |
Oct 07, 2003 | 7.984 | 8.312 | 7.885 | 8.236 | 509,399 | +0.32(+4.05%) |
Oct 06, 2003 | 8.274 | 8.335 | 7.877 | 7.915 | 791,572 | -0.34(-4.07%) |
Oct 03, 2003 | 8.106 | 8.274 | 8.083 | 8.251 | 537,517 | +0.31(+3.84%) |
Oct 02, 2003 | 8.129 | 8.358 | 7.862 | 7.946 | 345,345 | -0.19(-2.34%) |