Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.200 | 8.227 | 8.019 | 8.220 | 94,195 | +0.09(+1.07%) |
Dec 30, 2003 | 8.200 | 8.293 | 8.126 | 8.133 | 79,608 | -0.05(-0.65%) |
Dec 29, 2003 | 8.133 | 8.320 | 7.959 | 8.186 | 143,987 | +0.04(+0.49%) |
Dec 26, 2003 | 8.227 | 8.227 | 8.146 | 8.146 | 4,335 | -0.07(-0.90%) |
Dec 24, 2003 | 8.126 | 8.293 | 8.126 | 8.220 | 34,986 | +0.09(+1.15%) |
Dec 23, 2003 | 7.926 | 8.126 | 7.926 | 8.126 | 66,174 | +0.17(+2.19%) |
Dec 22, 2003 | 8.126 | 8.126 | 7.765 | 7.952 | 37,857 | -0.20(-2.46%) |
Dec 19, 2003 | 8.227 | 8.227 | 7.564 | 8.153 | 93,642 | +0.13(+1.58%) |
Dec 18, 2003 | 7.758 | 8.293 | 7.758 | 8.026 | 104,772 | +0.27(+3.45%) |
Dec 17, 2003 | 7.792 | 7.845 | 7.725 | 7.758 | 40,892 | -0.05(-0.60%) |
Dec 16, 2003 | 7.845 | 7.845 | 7.718 | 7.805 | 56,337 | +0.03(+0.43%) |
Dec 15, 2003 | 7.591 | 7.859 | 7.591 | 7.772 | 86,438 | +0.11(+1.48%) |
Dec 12, 2003 | 7.434 | 7.658 | 7.297 | 7.658 | 172,265 | +0.24(+3.25%) |
Dec 11, 2003 | 6.996 | 7.417 | 6.822 | 7.417 | 12,409 | +0.45(+6.53%) |
Dec 10, 2003 | 7.317 | 7.357 | 6.949 | 6.962 | 113,242 | -0.38(-5.19%) |
Dec 09, 2003 | 7.477 | 7.477 | 7.237 | 7.344 | 35,776 | -0.11(-1.52%) |
Dec 08, 2003 | 7.009 | 7.457 | 6.949 | 7.457 | 178,522 | +0.45(+6.49%) |
Dec 05, 2003 | 7.090 | 7.223 | 6.902 | 7.003 | 20,519 | -0.14(-1.97%) |
Dec 04, 2003 | 6.789 | 7.150 | 6.789 | 7.143 | 360,905 | +0.25(+3.69%) |
Dec 03, 2003 | 6.909 | 7.123 | 6.855 | 6.889 | 18,668 | +0.10(+1.48%) |
Dec 02, 2003 | 6.695 | 6.896 | 6.689 | 6.789 | 38,741 | -0.03(-0.49%) |
Dec 01, 2003 | 6.755 | 7.036 | 6.736 | 6.822 | 174,500 | -0.03(-0.39%) |
Nov 28, 2003 | 6.882 | 6.896 | 6.789 | 6.849 | 31,697 | -0.05(-0.68%) |
Nov 26, 2003 | 7.023 | 7.023 | 6.846 | 6.896 | 120,851 | -0.05(-0.77%) |
Nov 25, 2003 | 7.019 | 7.056 | 6.829 | 6.949 | 62,796 | -0.02(-0.29%) |
Nov 24, 2003 | 6.782 | 7.076 | 6.755 | 6.969 | 49,774 | +0.15(+2.26%) |
Nov 21, 2003 | 6.802 | 6.835 | 6.648 | 6.815 | 29,064 | +0.01(+0.20%) |
Nov 20, 2003 | 6.889 | 7.003 | 6.789 | 6.802 | 24,087 | -0.09(-1.26%) |
Nov 19, 2003 | 6.969 | 7.049 | 6.889 | 6.889 | 21,075 | -0.11(-1.53%) |
Nov 18, 2003 | 7.023 | 7.123 | 6.996 | 6.996 | 28,497 | -0.03(-0.38%) |
Nov 17, 2003 | 7.290 | 7.290 | 6.822 | 7.023 | 61,481 | -0.27(-3.67%) |
Nov 14, 2003 | 7.431 | 7.524 | 7.217 | 7.290 | 67,593 | -0.18(-2.42%) |
Nov 13, 2003 | 7.504 | 7.578 | 7.357 | 7.471 | 70,828 | -0.03(-0.36%) |
Nov 12, 2003 | 7.324 | 7.518 | 7.324 | 7.498 | 110,211 | +0.08(+1.08%) |
Nov 11, 2003 | 7.551 | 7.591 | 7.056 | 7.417 | 105,241 | -0.21(-2.72%) |
Nov 10, 2003 | 7.972 | 8.026 | 7.524 | 7.625 | 61,259 | -0.37(-4.60%) |
Nov 07, 2003 | 8.026 | 8.026 | 7.979 | 7.992 | 61,243 | -0.03(-0.42%) |
Nov 06, 2003 | 8.193 | 8.260 | 7.992 | 8.026 | 87,674 | -0.10(-1.23%) |
Nov 05, 2003 | 8.153 | 8.360 | 7.778 | 8.126 | 320,328 | -0.03(-0.33%) |
Nov 04, 2003 | 7.457 | 8.407 | 7.437 | 8.153 | 291,805 | +0.60(+7.97%) |
Nov 03, 2003 | 6.748 | 7.451 | 6.748 | 7.551 | 83,479 | +0.78(+11.45%) |
Oct 31, 2003 | 6.889 | 6.989 | 6.775 | 6.775 | 23,055 | -0.03(-0.39%) |
Oct 30, 2003 | 6.849 | 6.802 | 6.795 | 6.802 | 8,223 | -0.05(-0.68%) |
Oct 29, 2003 | 6.821 | 6.869 | 6.661 | 6.849 | 75,804 | +0.03(+0.39%) |
Oct 28, 2003 | 6.534 | 6.822 | 6.534 | 6.822 | 14,833 | +0.24(+3.66%) |
Oct 27, 2003 | 6.722 | 6.849 | 6.494 | 6.581 | 19,885 | -0.16(-2.38%) |
Oct 24, 2003 | 6.675 | 6.768 | 6.675 | 6.742 | 48,293 | +0.06(+0.90%) |
Oct 23, 2003 | 6.628 | 6.688 | 6.621 | 6.682 | 19,437 | +0.12(+1.83%) |
Oct 22, 2003 | 6.675 | 6.688 | 6.561 | 6.561 | 39,771 | -0.11(-1.70%) |
Oct 21, 2003 | 6.675 | 6.682 | 6.621 | 6.675 | 17,224 | -0.01(-0.10%) |
Oct 20, 2003 | 6.688 | 6.697 | 6.561 | 6.682 | 65,039 | +0.02(+0.30%) |
Oct 17, 2003 | 6.782 | 6.782 | 6.608 | 6.661 | 21,365 | +0.07(+1.07%) |
Oct 16, 2003 | 6.755 | 6.795 | 6.591 | 6.591 | 151,011 | -0.16(-2.43%) |
Oct 15, 2003 | 6.789 | 6.922 | 6.696 | 6.755 | 21,065 | -0.03(-0.39%) |
Oct 14, 2003 | 6.488 | 6.789 | 6.454 | 6.782 | 27,511 | +0.17(+2.63%) |
Oct 13, 2003 | 6.561 | 6.916 | 6.488 | 6.608 | 407,880 | -0.01(-0.10%) |
Oct 10, 2003 | 6.789 | 6.949 | 6.588 | 6.615 | 15,140 | -0.28(-4.07%) |
Oct 09, 2003 | 6.863 | 7.009 | 6.768 | 6.896 | 57,563 | +0.06(+0.88%) |
Oct 08, 2003 | 6.936 | 6.942 | 6.781 | 6.835 | 85,109 | -0.04(-0.58%) |
Oct 07, 2003 | 7.023 | 7.036 | 6.789 | 6.875 | 73,034 | -0.11(-1.63%) |
Oct 06, 2003 | 7.016 | 7.016 | 6.829 | 6.989 | 37,229 | +0.00(+0.00%) |
Oct 03, 2003 | 6.922 | 7.203 | 6.815 | 6.989 | 83,319 | +0.03(+0.48%) |
Oct 02, 2003 | 7.270 | 7.283 | 6.795 | 6.956 | 11,363 | -0.30(-4.15%) |