Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.160 | 8.163 | 8.093 | 8.122 | 974,637 | -0.04(-0.44%) |
Dec 30, 2003 | 8.149 | 8.167 | 8.119 | 8.158 | 707,369 | +0.03(+0.39%) |
Dec 29, 2003 | 8.082 | 8.181 | 8.082 | 8.127 | 898,911 | +0.10(+1.24%) |
Dec 26, 2003 | 8.105 | 8.121 | 8.017 | 8.027 | 270,831 | -0.05(-0.63%) |
Dec 24, 2003 | 8.121 | 8.121 | 8.071 | 8.077 | 269,940 | -0.05(-0.61%) |
Dec 23, 2003 | 8.087 | 8.121 | 8.087 | 8.127 | 645,897 | +0.02(+0.28%) |
Dec 22, 2003 | 8.121 | 8.188 | 8.071 | 8.104 | 1,840,586 | +0.03(+0.32%) |
Dec 19, 2003 | 7.930 | 8.080 | 7.913 | 8.078 | 2,007,183 | +0.18(+2.32%) |
Dec 18, 2003 | 7.774 | 7.888 | 7.773 | 7.895 | 1,642,807 | +0.18(+2.28%) |
Dec 17, 2003 | 7.711 | 7.711 | 7.668 | 7.719 | 821,403 | +0.01(+0.15%) |
Dec 16, 2003 | 7.644 | 7.709 | 7.633 | 7.708 | 1,330,995 | +0.08(+1.06%) |
Dec 15, 2003 | 7.661 | 7.762 | 7.627 | 7.627 | 1,792,477 | -0.03(-0.44%) |
Dec 12, 2003 | 7.678 | 7.689 | 7.631 | 7.661 | 958,601 | -0.04(-0.51%) |
Dec 11, 2003 | 7.616 | 7.751 | 7.616 | 7.700 | 634,316 | +0.09(+1.14%) |
Dec 10, 2003 | 7.782 | 7.782 | 7.571 | 7.614 | 1,013,836 | -0.17(-2.16%) |
Dec 09, 2003 | 7.869 | 7.869 | 7.774 | 7.782 | 1,274,868 | -0.08(-0.96%) |
Dec 08, 2003 | 7.916 | 7.916 | 7.825 | 7.857 | 1,624,099 | -0.07(-0.89%) |
Dec 05, 2003 | 7.784 | 8.012 | 7.784 | 7.928 | 2,351,959 | +0.18(+2.36%) |
Dec 04, 2003 | 7.671 | 7.745 | 7.588 | 7.745 | 1,838,804 | +0.07(+0.95%) |
Dec 03, 2003 | 7.695 | 7.695 | 7.617 | 7.672 | 4,710,154 | -0.11(-1.37%) |
Dec 02, 2003 | 7.767 | 7.833 | 7.767 | 7.779 | 2,405,412 | +0.04(+0.46%) |
Dec 01, 2003 | 7.704 | 7.758 | 7.698 | 7.743 | 1,940,366 | +0.06(+0.74%) |
Nov 28, 2003 | 7.689 | 7.696 | 7.666 | 7.686 | 432,974 | -0.00(-0.04%) |
Nov 26, 2003 | 7.728 | 7.728 | 7.683 | 7.689 | 666,388 | +0.01(+0.07%) |
Nov 25, 2003 | 7.689 | 7.708 | 7.672 | 7.683 | 1,334,558 | -0.02(-0.28%) |
Nov 24, 2003 | 7.650 | 7.710 | 7.607 | 7.705 | 1,276,650 | +0.09(+1.12%) |
Nov 21, 2003 | 7.633 | 7.695 | 7.577 | 7.619 | 1,268,632 | -0.00(-0.03%) |
Nov 20, 2003 | 7.653 | 7.742 | 7.653 | 7.622 | 2,164,871 | -0.03(-0.45%) |
Nov 19, 2003 | 7.464 | 7.674 | 7.464 | 7.656 | 3,000,529 | +0.21(+2.80%) |
Nov 18, 2003 | 7.464 | 7.542 | 7.442 | 7.448 | 2,254,851 | +0.06(+0.76%) |
Nov 17, 2003 | 7.442 | 7.565 | 7.375 | 7.391 | 1,657,062 | -0.20(-2.66%) |
Nov 14, 2003 | 7.551 | 7.708 | 7.521 | 7.593 | 12,346,894 | +0.04(+0.56%) |
Nov 13, 2003 | 7.753 | 7.778 | 7.492 | 7.551 | 3,079,819 | -0.23(-2.96%) |
Nov 12, 2003 | 7.666 | 7.818 | 7.666 | 7.781 | 1,590,245 | +0.12(+1.57%) |
Nov 11, 2003 | 7.609 | 7.708 | 7.608 | 7.661 | 2,693,171 | +0.08(+1.04%) |
Nov 10, 2003 | 7.554 | 7.615 | 7.497 | 7.582 | 911,384 | +0.01(+0.19%) |
Nov 07, 2003 | 7.463 | 7.571 | 7.463 | 7.568 | 1,404,048 | +0.12(+1.61%) |
Nov 06, 2003 | 7.470 | 7.554 | 7.388 | 7.448 | 1,675,770 | +0.01(+0.08%) |
Nov 05, 2003 | 7.397 | 7.492 | 7.352 | 7.442 | 953,256 | +0.03(+0.45%) |
Nov 04, 2003 | 7.582 | 7.582 | 7.402 | 7.408 | 2,615,663 | -0.22(-2.94%) |
Nov 03, 2003 | 7.631 | 7.654 | 7.615 | 7.633 | 1,134,998 | +0.01(+0.07%) |
Oct 31, 2003 | 7.565 | 7.640 | 7.565 | 7.627 | 1,139,452 | +0.04(+0.50%) |
Oct 30, 2003 | 7.745 | 7.756 | 7.610 | 7.589 | 1,269,523 | -0.15(-1.99%) |
Oct 29, 2003 | 7.633 | 7.745 | 7.633 | 7.743 | 957,710 | +0.11(+1.44%) |
Oct 28, 2003 | 7.644 | 7.761 | 7.633 | 7.633 | 1,448,592 | +0.00(+0.00%) |
Oct 27, 2003 | 7.605 | 7.666 | 7.588 | 7.633 | 1,075,308 | +0.03(+0.37%) |
Oct 24, 2003 | 7.521 | 7.616 | 7.455 | 7.605 | 2,426,794 | +0.27(+3.64%) |
Oct 23, 2003 | 7.518 | 7.521 | 7.167 | 7.338 | 4,693,227 | -0.21(-2.75%) |
Oct 22, 2003 | 7.773 | 7.774 | 7.521 | 7.545 | 2,458,866 | -0.31(-3.99%) |
Oct 21, 2003 | 7.734 | 7.875 | 7.734 | 7.858 | 1,002,255 | +0.12(+1.58%) |
Oct 20, 2003 | 7.925 | 7.925 | 7.696 | 7.736 | 3,015,674 | -0.19(-2.38%) |
Oct 17, 2003 | 8.225 | 8.225 | 7.926 | 7.925 | 2,777,806 | -0.33(-3.98%) |
Oct 16, 2003 | 8.310 | 8.310 | 8.250 | 8.254 | 1,253,487 | -0.09(-1.10%) |
Oct 15, 2003 | 8.250 | 8.330 | 8.155 | 8.346 | 3,013,893 | -0.02(-0.27%) |
Oct 14, 2003 | 8.385 | 8.413 | 8.329 | 8.368 | 2,014,310 | -0.02(-0.20%) |
Oct 13, 2003 | 8.150 | 8.385 | 8.127 | 8.385 | 2,185,362 | +0.23(+2.88%) |
Oct 10, 2003 | 8.160 | 8.200 | 8.138 | 8.150 | 1,326,540 | +0.01(+0.08%) |
Oct 09, 2003 | 8.250 | 8.275 | 8.132 | 8.144 | 510,482 | -0.09(-1.09%) |
Oct 08, 2003 | 8.239 | 8.261 | 8.194 | 8.233 | 1,841,477 | +0.05(+0.62%) |
Oct 07, 2003 | 8.192 | 8.223 | 8.141 | 8.183 | 714,496 | -0.00(-0.01%) |
Oct 06, 2003 | 8.031 | 8.202 | 8.031 | 8.184 | 1,894,039 | +0.13(+1.62%) |
Oct 03, 2003 | 8.014 | 8.105 | 7.981 | 8.054 | 1,320,304 | +0.08(+1.03%) |
Oct 02, 2003 | 8.003 | 8.003 | 7.897 | 7.972 | 1,866,422 | +0.22(+2.85%) |