Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.470 | 8.499 | 8.261 | 8.309 | 1,284,408 | -0.13(-1.55%) |
Dec 30, 2003 | 8.365 | 8.490 | 8.330 | 8.440 | 1,122,722 | +0.11(+1.29%) |
Dec 29, 2003 | 8.238 | 8.345 | 8.223 | 8.333 | 943,893 | +0.10(+1.16%) |
Dec 26, 2003 | 8.151 | 8.255 | 8.151 | 8.238 | 343,875 | +0.03(+0.36%) |
Dec 24, 2003 | 8.122 | 8.255 | 8.107 | 8.208 | 599,345 | +0.10(+1.25%) |
Dec 23, 2003 | 8.208 | 8.208 | 8.065 | 8.107 | 889,102 | -0.15(-1.87%) |
Dec 22, 2003 | 8.136 | 8.285 | 8.113 | 8.261 | 845,739 | +0.08(+0.98%) |
Dec 19, 2003 | 8.255 | 8.270 | 8.077 | 8.181 | 1,314,325 | -0.13(-1.61%) |
Dec 18, 2003 | 7.913 | 8.294 | 7.913 | 8.315 | 1,740,220 | +0.40(+5.00%) |
Dec 17, 2003 | 7.794 | 7.919 | 7.717 | 7.919 | 1,098,184 | +0.16(+2.11%) |
Dec 16, 2003 | 7.881 | 7.970 | 7.756 | 7.756 | 2,066,280 | -0.12(-1.55%) |
Dec 15, 2003 | 7.958 | 7.970 | 7.857 | 7.878 | 1,675,680 | -0.05(-0.60%) |
Dec 12, 2003 | 7.765 | 7.925 | 7.678 | 7.925 | 1,295,501 | +0.24(+3.06%) |
Dec 11, 2003 | 7.720 | 7.720 | 7.616 | 7.690 | 1,104,907 | -0.03(-0.39%) |
Dec 10, 2003 | 7.690 | 7.785 | 7.640 | 7.720 | 845,739 | -0.05(-0.65%) |
Dec 09, 2003 | 7.794 | 7.854 | 7.690 | 7.770 | 1,120,033 | -0.01(-0.11%) |
Dec 08, 2003 | 7.616 | 7.809 | 7.532 | 7.779 | 1,249,449 | +0.11(+1.40%) |
Dec 05, 2003 | 7.521 | 7.693 | 7.467 | 7.672 | 1,011,122 | +0.15(+1.98%) |
Dec 04, 2003 | 7.184 | 7.595 | 7.178 | 7.524 | 1,957,369 | +0.32(+4.42%) |
Dec 03, 2003 | 7.205 | 7.244 | 7.155 | 7.205 | 2,342,591 | -0.03(-0.45%) |
Dec 02, 2003 | 7.259 | 7.292 | 7.211 | 7.238 | 1,726,438 | -0.00(-0.04%) |
Dec 01, 2003 | 7.173 | 7.241 | 7.173 | 7.241 | 2,839,077 | +0.07(+1.00%) |
Nov 28, 2003 | 7.143 | 7.175 | 7.113 | 7.170 | 520,351 | +0.03(+0.37%) |
Nov 26, 2003 | 7.170 | 7.170 | 7.089 | 7.143 | 2,457,553 | +0.02(+0.25%) |
Nov 25, 2003 | 7.140 | 7.140 | 7.074 | 7.125 | 2,218,554 | +0.05(+0.76%) |
Nov 24, 2003 | 7.155 | 7.184 | 7.062 | 7.071 | 2,543,269 | -0.08(-1.16%) |
Nov 21, 2003 | 7.259 | 7.274 | 7.149 | 7.155 | 1,362,394 | -0.10(-1.43%) |
Nov 20, 2003 | 7.387 | 7.422 | 7.256 | 7.259 | 1,004,400 | -0.08(-1.13%) |
Nov 19, 2003 | 7.393 | 7.393 | 7.169 | 7.342 | 1,625,931 | -0.04(-0.48%) |
Nov 18, 2003 | 7.458 | 7.512 | 7.378 | 7.378 | 1,252,474 | -0.08(-1.08%) |
Nov 17, 2003 | 7.506 | 7.521 | 7.396 | 7.458 | 1,711,984 | -0.21(-2.79%) |
Nov 14, 2003 | 7.660 | 7.678 | 7.547 | 7.672 | 1,178,186 | +0.04(+0.55%) |
Nov 13, 2003 | 7.616 | 7.735 | 7.515 | 7.631 | 1,718,707 | +0.07(+0.98%) |
Nov 12, 2003 | 7.512 | 7.547 | 7.333 | 7.556 | 2,258,219 | -0.05(-0.70%) |
Nov 11, 2003 | 7.663 | 7.699 | 7.565 | 7.610 | 857,504 | -0.05(-0.70%) |
Nov 10, 2003 | 7.782 | 7.824 | 7.654 | 7.663 | 1,037,678 | -0.12(-1.53%) |
Nov 07, 2003 | 7.809 | 7.854 | 7.779 | 7.782 | 544,554 | +0.01(+0.08%) |
Nov 06, 2003 | 7.779 | 7.845 | 7.708 | 7.776 | 777,166 | +0.04(+0.54%) |
Nov 05, 2003 | 7.719 | 7.779 | 7.684 | 7.735 | 873,303 | +0.02(+0.23%) |
Nov 04, 2003 | 7.719 | 7.821 | 7.684 | 7.717 | 736,153 | -0.09(-1.18%) |
Nov 03, 2003 | 7.886 | 7.937 | 7.747 | 7.809 | 1,081,713 | -0.08(-0.98%) |
Oct 31, 2003 | 7.717 | 7.931 | 7.773 | 7.886 | 2,358,390 | +0.17(+2.20%) |
Oct 30, 2003 | 7.815 | 7.815 | 7.699 | 7.717 | 873,975 | -0.04(-0.57%) |
Oct 29, 2003 | 7.753 | 7.898 | 7.735 | 7.762 | 1,022,215 | +0.01(+0.12%) |
Oct 28, 2003 | 7.726 | 7.788 | 7.669 | 7.753 | 810,444 | -0.03(-0.42%) |
Oct 27, 2003 | 8.032 | 8.062 | 7.756 | 7.785 | 1,594,333 | +0.15(+1.91%) |
Oct 24, 2003 | 7.779 | 7.809 | 7.637 | 7.640 | 1,403,739 | -0.12(-1.61%) |
Oct 23, 2003 | 7.776 | 7.776 | 7.622 | 7.765 | 604,387 | -0.01(-0.15%) |
Oct 22, 2003 | 7.854 | 7.940 | 7.776 | 7.776 | 941,204 | -0.15(-1.91%) |
Oct 21, 2003 | 7.886 | 7.997 | 7.886 | 7.928 | 1,390,966 | +0.09(+1.14%) |
Oct 20, 2003 | 7.985 | 7.985 | 7.765 | 7.839 | 1,046,754 | -0.10(-1.27%) |
Oct 17, 2003 | 7.943 | 8.029 | 7.922 | 7.940 | 1,489,456 | +0.04(+0.49%) |
Oct 16, 2003 | 7.845 | 8.011 | 7.839 | 7.901 | 844,731 | +0.07(+0.95%) |
Oct 15, 2003 | 8.023 | 8.023 | 7.791 | 7.827 | 974,819 | -0.18(-2.30%) |
Oct 14, 2003 | 7.988 | 8.056 | 7.982 | 8.011 | 1,195,330 | -0.05(-0.63%) |
Oct 13, 2003 | 8.047 | 8.071 | 7.988 | 8.062 | 780,863 | +0.01(+0.18%) |
Oct 10, 2003 | 7.949 | 8.092 | 7.907 | 8.047 | 776,157 | +0.12(+1.58%) |
Oct 09, 2003 | 7.943 | 7.967 | 7.854 | 7.922 | 856,496 | -0.02(-0.26%) |
Oct 08, 2003 | 8.032 | 8.071 | 7.943 | 7.943 | 787,250 | -0.09(-1.11%) |
Oct 07, 2003 | 8.020 | 8.044 | 7.943 | 8.032 | 990,618 | +0.01(+0.15%) |
Oct 06, 2003 | 8.059 | 8.083 | 7.988 | 8.020 | 1,398,697 | -0.01(-0.15%) |
Oct 03, 2003 | 8.133 | 8.151 | 8.026 | 8.032 | 1,553,996 | -0.05(-0.59%) |
Oct 02, 2003 | 7.937 | 8.080 | 7.937 | 8.080 | 924,061 | +0.09(+1.15%) |