Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.863 | 7.875 | 7.845 | 7.857 | 55,567 | +0.00(+0.00%) |
Dec 30, 2003 | 7.839 | 7.839 | 7.839 | 7.857 | 27,530 | +0.05(+0.61%) |
Dec 29, 2003 | 7.809 | 7.821 | 7.809 | 7.809 | 73,808 | +0.00(+0.00%) |
Dec 26, 2003 | 7.792 | 7.839 | 7.780 | 7.809 | 73,470 | -0.01(-0.15%) |
Dec 24, 2003 | 7.851 | 7.863 | 7.815 | 7.821 | 35,975 | +0.01(+0.08%) |
Dec 23, 2003 | 7.833 | 7.833 | 7.803 | 7.815 | 44,589 | -0.02(-0.23%) |
Dec 22, 2003 | 7.869 | 7.875 | 7.815 | 7.833 | 77,862 | -0.04(-0.53%) |
Dec 19, 2003 | 7.875 | 7.898 | 7.851 | 7.875 | 59,621 | +0.01(+0.15%) |
Dec 18, 2003 | 7.809 | 7.863 | 7.792 | 7.863 | 52,696 | +0.05(+0.68%) |
Dec 17, 2003 | 7.809 | 7.851 | 7.798 | 7.809 | 52,020 | -0.04(-0.45%) |
Dec 16, 2003 | 7.857 | 7.857 | 7.833 | 7.845 | 24,490 | +0.04(+0.45%) |
Dec 15, 2003 | 7.875 | 7.875 | 7.809 | 7.809 | 57,256 | +0.00(+0.00%) |
Dec 12, 2003 | 7.863 | 7.869 | 7.803 | 7.809 | 42,224 | +0.01(+0.08%) |
Dec 11, 2003 | 7.738 | 7.863 | 7.738 | 7.803 | 121,438 | -0.01(-0.15%) |
Dec 10, 2003 | 7.780 | 7.786 | 7.780 | 7.815 | 12,160 | +0.01(+0.08%) |
Dec 09, 2003 | 7.845 | 7.857 | 7.809 | 7.809 | 58,945 | -0.05(-0.60%) |
Dec 08, 2003 | 7.815 | 7.857 | 7.809 | 7.857 | 35,299 | +0.04(+0.53%) |
Dec 05, 2003 | 7.809 | 7.809 | 7.803 | 7.815 | 10,471 | +0.01(+0.08%) |
Dec 04, 2003 | 7.839 | 7.845 | 7.798 | 7.809 | 35,468 | -0.03(-0.38%) |
Dec 03, 2003 | 7.815 | 7.839 | 7.815 | 7.839 | 12,667 | -0.01(-0.15%) |
Dec 02, 2003 | 7.809 | 7.851 | 7.809 | 7.851 | 39,522 | +0.02(+0.23%) |
Dec 01, 2003 | 7.845 | 7.845 | 7.833 | 7.833 | 2,871 | -0.01(-0.15%) |
Nov 28, 2003 | 7.845 | 7.851 | 7.821 | 7.845 | 26,179 | +0.01(+0.15%) |
Nov 26, 2003 | 7.845 | 7.845 | 7.833 | 7.833 | 13,174 | -0.01(-0.08%) |
Nov 25, 2003 | 7.845 | 7.839 | 7.815 | 7.839 | 11,316 | -0.01(-0.08%) |
Nov 24, 2003 | 7.809 | 7.851 | 7.803 | 7.845 | 117,891 | +0.04(+0.53%) |
Nov 21, 2003 | 7.774 | 7.798 | 7.774 | 7.803 | 26,348 | +0.01(+0.08%) |
Nov 20, 2003 | 7.792 | 7.798 | 7.792 | 7.798 | 18,241 | -0.01(-0.08%) |
Nov 19, 2003 | 7.839 | 7.839 | 7.792 | 7.803 | 38,171 | -0.02(-0.23%) |
Nov 18, 2003 | 7.809 | 7.821 | 7.809 | 7.821 | 10,302 | +0.00(+0.00%) |
Nov 17, 2003 | 7.845 | 7.845 | 7.821 | 7.821 | 14,356 | -0.02(-0.23%) |
Nov 14, 2003 | 7.792 | 7.792 | 7.792 | 7.839 | 23,308 | +0.04(+0.46%) |
Nov 13, 2003 | 7.803 | 7.845 | 7.798 | 7.803 | 32,428 | -0.03(-0.38%) |
Nov 12, 2003 | 7.809 | 7.851 | 7.809 | 7.833 | 46,784 | +0.01(+0.15%) |
Nov 11, 2003 | 7.815 | 7.821 | 7.815 | 7.821 | 5,742 | -0.01(-0.15%) |
Nov 10, 2003 | 7.798 | 7.803 | 7.798 | 7.833 | 9,965 | +0.02(+0.23%) |
Nov 07, 2003 | 7.803 | 7.815 | 7.803 | 7.815 | 22,463 | -0.02(-0.30%) |
Nov 06, 2003 | 7.798 | 7.839 | 7.798 | 7.839 | 16,889 | +0.03(+0.38%) |
Nov 05, 2003 | 7.786 | 7.845 | 7.809 | 7.809 | 34,962 | +0.02(+0.23%) |
Nov 04, 2003 | 7.786 | 7.786 | 7.786 | 7.792 | 37,851 | -0.01(-0.15%) |
Nov 03, 2003 | 7.803 | 7.803 | 7.803 | 7.803 | 675 | +0.02(+0.23%) |
Oct 31, 2003 | 7.780 | 7.786 | 7.768 | 7.786 | 38,171 | +0.01(+0.08%) |
Oct 30, 2003 | 7.780 | 7.780 | 7.780 | 7.780 | 2,871 | -0.02(-0.23%) |
Oct 29, 2003 | 7.798 | 7.798 | 7.798 | 7.798 | 2,533 | -0.02(-0.23%) |
Oct 28, 2003 | 7.798 | 7.815 | 7.798 | 7.815 | 47,798 | +0.02(+0.30%) |
Oct 27, 2003 | 7.798 | 7.809 | 7.780 | 7.792 | 39,015 | +0.01(+0.15%) |
Oct 24, 2003 | 7.774 | 7.815 | 7.768 | 7.780 | 26,179 | +0.01(+0.15%) |
Oct 23, 2003 | 7.768 | 7.786 | 7.756 | 7.768 | 28,206 | +0.01(+0.15%) |
Oct 22, 2003 | 7.744 | 7.780 | 7.744 | 7.756 | 33,610 | +0.00(+0.00%) |
Oct 21, 2003 | 7.762 | 7.762 | 7.750 | 7.756 | 28,881 | -0.01(-0.08%) |
Oct 20, 2003 | 7.738 | 7.786 | 7.738 | 7.762 | 31,415 | -0.02(-0.30%) |
Oct 17, 2003 | 7.774 | 7.780 | 7.750 | 7.786 | 43,238 | +0.03(+0.38%) |
Oct 16, 2003 | 7.750 | 7.756 | 7.756 | 7.756 | 7,093 | +0.01(+0.08%) |
Oct 15, 2003 | 7.691 | 7.738 | 7.691 | 7.750 | 17,734 | +0.04(+0.46%) |
Oct 14, 2003 | 7.709 | 7.732 | 7.703 | 7.715 | 22,463 | -0.03(-0.38%) |
Oct 13, 2003 | 7.786 | 7.809 | 7.732 | 7.744 | 25,165 | -0.04(-0.53%) |
Oct 10, 2003 | 7.750 | 7.786 | 7.750 | 7.786 | 36,650 | +0.08(+1.08%) |
Oct 09, 2003 | 7.792 | 7.798 | 7.697 | 7.703 | 51,851 | -0.09(-1.21%) |
Oct 08, 2003 | 7.792 | 7.809 | 7.792 | 7.798 | 32,259 | -0.03(-0.38%) |
Oct 07, 2003 | 7.798 | 7.952 | 7.798 | 7.827 | 184,099 | +0.03(+0.38%) |
Oct 06, 2003 | 7.798 | 7.803 | 7.786 | 7.798 | 15,200 | +0.00(+0.00%) |
Oct 03, 2003 | 7.839 | 7.839 | 7.798 | 7.798 | 30,063 | -0.10(-1.27%) |
Oct 02, 2003 | 7.904 | 7.922 | 7.886 | 7.898 | 18,747 | -0.02(-0.22%) |