Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.374 | 8.403 | 8.168 | 8.215 | 1,299,094 | -0.13(-1.55%) |
Dec 30, 2003 | 8.271 | 8.394 | 8.236 | 8.344 | 1,135,560 | +0.11(+1.29%) |
Dec 29, 2003 | 8.144 | 8.250 | 8.130 | 8.239 | 954,686 | +0.09(+1.16%) |
Dec 26, 2003 | 8.059 | 8.162 | 8.059 | 8.144 | 347,807 | +0.03(+0.36%) |
Dec 24, 2003 | 8.030 | 8.162 | 8.015 | 8.115 | 606,198 | +0.10(+1.25%) |
Dec 23, 2003 | 8.115 | 8.115 | 7.974 | 8.015 | 899,268 | -0.15(-1.87%) |
Dec 22, 2003 | 8.044 | 8.191 | 8.021 | 8.168 | 855,410 | +0.08(+0.98%) |
Dec 19, 2003 | 8.162 | 8.177 | 7.986 | 8.089 | 1,329,353 | -0.13(-1.61%) |
Dec 18, 2003 | 7.824 | 8.200 | 7.824 | 8.221 | 1,760,118 | +0.39(+5.00%) |
Dec 17, 2003 | 7.706 | 7.830 | 7.630 | 7.830 | 1,110,741 | +0.16(+2.11%) |
Dec 16, 2003 | 7.791 | 7.880 | 7.668 | 7.668 | 2,089,906 | -0.12(-1.55%) |
Dec 15, 2003 | 7.868 | 7.880 | 7.768 | 7.789 | 1,694,840 | -0.05(-0.60%) |
Dec 12, 2003 | 7.677 | 7.836 | 7.591 | 7.836 | 1,310,314 | +0.23(+3.06%) |
Dec 11, 2003 | 7.633 | 7.633 | 7.530 | 7.603 | 1,117,540 | -0.03(-0.39%) |
Dec 10, 2003 | 7.603 | 7.697 | 7.553 | 7.633 | 855,410 | -0.05(-0.65%) |
Dec 09, 2003 | 7.706 | 7.765 | 7.603 | 7.683 | 1,132,840 | -0.01(-0.11%) |
Dec 08, 2003 | 7.530 | 7.721 | 7.447 | 7.691 | 1,263,735 | +0.11(+1.40%) |
Dec 05, 2003 | 7.436 | 7.606 | 7.383 | 7.586 | 1,022,684 | +0.15(+1.98%) |
Dec 04, 2003 | 7.103 | 7.509 | 7.097 | 7.439 | 1,979,750 | +0.31(+4.42%) |
Dec 03, 2003 | 7.124 | 7.162 | 7.074 | 7.124 | 2,369,377 | -0.03(-0.45%) |
Dec 02, 2003 | 7.177 | 7.209 | 7.130 | 7.156 | 1,746,178 | -0.00(-0.04%) |
Dec 01, 2003 | 7.091 | 7.159 | 7.091 | 7.159 | 2,871,539 | +0.07(+1.00%) |
Nov 28, 2003 | 7.062 | 7.094 | 7.033 | 7.088 | 526,301 | +0.03(+0.37%) |
Nov 26, 2003 | 7.088 | 7.088 | 7.009 | 7.062 | 2,485,653 | +0.02(+0.25%) |
Nov 25, 2003 | 7.059 | 7.059 | 6.994 | 7.044 | 2,243,921 | +0.05(+0.76%) |
Nov 24, 2003 | 7.074 | 7.103 | 6.983 | 6.991 | 2,572,350 | -0.08(-1.16%) |
Nov 21, 2003 | 7.177 | 7.191 | 7.068 | 7.074 | 1,377,971 | -0.10(-1.43%) |
Nov 20, 2003 | 7.303 | 7.338 | 7.174 | 7.177 | 1,015,884 | -0.08(-1.13%) |
Nov 19, 2003 | 7.309 | 7.309 | 7.088 | 7.259 | 1,644,522 | -0.04(-0.48%) |
Nov 18, 2003 | 7.374 | 7.427 | 7.294 | 7.294 | 1,266,795 | -0.08(-1.08%) |
Nov 17, 2003 | 7.421 | 7.436 | 7.312 | 7.374 | 1,731,559 | -0.21(-2.79%) |
Nov 14, 2003 | 7.574 | 7.591 | 7.462 | 7.586 | 1,191,658 | +0.04(+0.55%) |
Nov 13, 2003 | 7.530 | 7.647 | 7.430 | 7.544 | 1,738,359 | +0.07(+0.98%) |
Nov 12, 2003 | 7.427 | 7.462 | 7.250 | 7.471 | 2,284,040 | -0.05(-0.70%) |
Nov 11, 2003 | 7.577 | 7.612 | 7.480 | 7.524 | 867,309 | -0.05(-0.70%) |
Nov 10, 2003 | 7.694 | 7.736 | 7.568 | 7.577 | 1,049,543 | -0.12(-1.53%) |
Nov 07, 2003 | 7.721 | 7.765 | 7.691 | 7.694 | 550,780 | +0.01(+0.08%) |
Nov 06, 2003 | 7.691 | 7.756 | 7.621 | 7.689 | 786,052 | +0.04(+0.54%) |
Nov 05, 2003 | 7.632 | 7.691 | 7.597 | 7.647 | 883,289 | +0.02(+0.23%) |
Nov 04, 2003 | 7.632 | 7.733 | 7.597 | 7.630 | 744,570 | -0.09(-1.18%) |
Nov 03, 2003 | 7.797 | 7.847 | 7.659 | 7.721 | 1,094,081 | -0.08(-0.98%) |
Oct 31, 2003 | 7.630 | 7.841 | 7.686 | 7.797 | 2,385,356 | +0.17(+2.20%) |
Oct 30, 2003 | 7.727 | 7.727 | 7.612 | 7.630 | 883,969 | -0.04(-0.57%) |
Oct 29, 2003 | 7.665 | 7.809 | 7.647 | 7.674 | 1,033,903 | +0.01(+0.12%) |
Oct 28, 2003 | 7.638 | 7.700 | 7.583 | 7.665 | 819,711 | -0.03(-0.42%) |
Oct 27, 2003 | 7.941 | 7.971 | 7.668 | 7.697 | 1,612,563 | +0.14(+1.91%) |
Oct 24, 2003 | 7.691 | 7.721 | 7.550 | 7.553 | 1,419,790 | -0.12(-1.61%) |
Oct 23, 2003 | 7.689 | 7.689 | 7.536 | 7.677 | 611,298 | -0.01(-0.15%) |
Oct 22, 2003 | 7.765 | 7.850 | 7.689 | 7.689 | 951,966 | -0.15(-1.91%) |
Oct 21, 2003 | 7.797 | 7.906 | 7.797 | 7.839 | 1,406,870 | +0.09(+1.14%) |
Oct 20, 2003 | 7.894 | 7.894 | 7.677 | 7.750 | 1,058,723 | -0.10(-1.27%) |
Oct 17, 2003 | 7.853 | 7.939 | 7.833 | 7.850 | 1,506,487 | +0.04(+0.49%) |
Oct 16, 2003 | 7.756 | 7.921 | 7.750 | 7.812 | 854,390 | +0.07(+0.95%) |
Oct 15, 2003 | 7.933 | 7.933 | 7.703 | 7.739 | 985,965 | -0.18(-2.30%) |
Oct 14, 2003 | 7.897 | 7.965 | 7.891 | 7.921 | 1,208,997 | -0.05(-0.63%) |
Oct 13, 2003 | 7.956 | 7.980 | 7.897 | 7.971 | 789,792 | +0.01(+0.18%) |
Oct 10, 2003 | 7.859 | 8.000 | 7.818 | 7.956 | 785,032 | +0.12(+1.58%) |
Oct 09, 2003 | 7.853 | 7.877 | 7.765 | 7.833 | 866,289 | -0.02(-0.26%) |
Oct 08, 2003 | 7.941 | 7.980 | 7.853 | 7.853 | 796,252 | -0.09(-1.11%) |
Oct 07, 2003 | 7.930 | 7.953 | 7.853 | 7.941 | 1,001,944 | +0.01(+0.15%) |
Oct 06, 2003 | 7.968 | 7.991 | 7.897 | 7.930 | 1,414,690 | -0.01(-0.15%) |
Oct 03, 2003 | 8.041 | 8.059 | 7.936 | 7.941 | 1,571,765 | -0.05(-0.59%) |
Oct 02, 2003 | 7.847 | 7.989 | 7.847 | 7.989 | 934,627 | +0.09(+1.15%) |