Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.157 | 8.180 | 7.951 | 7.988 | 181,103 | -0.17(-2.07%) |
Dec 30, 2003 | 8.002 | 8.087 | 7.955 | 8.157 | 669,167 | +0.16(+1.99%) |
Dec 29, 2003 | 7.993 | 8.030 | 7.946 | 7.998 | 279,441 | +0.00(+0.06%) |
Dec 26, 2003 | 8.016 | 8.016 | 7.876 | 7.993 | 165,745 | -0.02(-0.29%) |
Dec 24, 2003 | 8.087 | 8.087 | 7.937 | 8.016 | 72,313 | -0.12(-1.44%) |
Dec 23, 2003 | 7.862 | 8.134 | 7.819 | 8.134 | 198,169 | +0.15(+1.94%) |
Dec 22, 2003 | 8.087 | 8.087 | 7.946 | 7.979 | 417,029 | -0.13(-1.62%) |
Dec 19, 2003 | 8.054 | 8.129 | 7.923 | 8.110 | 452,226 | +0.06(+0.70%) |
Dec 18, 2003 | 7.988 | 8.087 | 7.909 | 8.054 | 211,394 | +0.09(+1.12%) |
Dec 17, 2003 | 8.105 | 8.115 | 7.904 | 7.965 | 726,762 | -0.23(-2.80%) |
Dec 16, 2003 | 8.035 | 8.227 | 8.030 | 8.194 | 583,628 | +0.08(+1.04%) |
Dec 15, 2003 | 8.157 | 8.274 | 8.012 | 8.110 | 550,777 | -0.01(-0.12%) |
Dec 12, 2003 | 7.969 | 8.119 | 7.880 | 8.119 | 468,651 | +0.17(+2.18%) |
Dec 11, 2003 | 7.871 | 7.946 | 7.848 | 7.946 | 238,698 | +0.07(+0.83%) |
Dec 10, 2003 | 7.805 | 7.899 | 7.805 | 7.880 | 542,671 | +0.00(+0.00%) |
Dec 09, 2003 | 7.819 | 7.880 | 7.805 | 7.880 | 613,918 | +0.08(+0.96%) |
Dec 08, 2003 | 7.735 | 7.754 | 7.735 | 7.805 | 654,021 | +0.07(+0.85%) |
Dec 05, 2003 | 7.758 | 7.758 | 7.646 | 7.740 | 360,074 | -0.07(-0.90%) |
Dec 04, 2003 | 7.641 | 7.810 | 7.613 | 7.810 | 461,399 | +0.05(+0.66%) |
Dec 03, 2003 | 7.735 | 7.758 | 7.735 | 7.758 | 470,784 | +0.09(+1.16%) |
Dec 02, 2003 | 7.604 | 7.641 | 7.552 | 7.669 | 364,767 | +0.06(+0.80%) |
Dec 01, 2003 | 7.412 | 7.608 | 7.365 | 7.608 | 887,814 | +0.27(+3.71%) |
Nov 28, 2003 | 7.393 | 7.430 | 7.327 | 7.337 | 97,911 | -0.06(-0.76%) |
Nov 26, 2003 | 7.393 | 7.393 | 7.271 | 7.393 | 224,193 | +0.02(+0.25%) |
Nov 25, 2003 | 7.365 | 7.440 | 7.285 | 7.374 | 299,493 | -0.05(-0.69%) |
Nov 24, 2003 | 7.369 | 7.496 | 7.323 | 7.426 | 494,676 | +0.10(+1.41%) |
Nov 21, 2003 | 7.285 | 7.341 | 7.248 | 7.323 | 561,443 | +0.11(+1.56%) |
Nov 20, 2003 | 7.154 | 7.365 | 7.088 | 7.210 | 423,002 | +0.01(+0.20%) |
Nov 19, 2003 | 7.173 | 7.248 | 7.112 | 7.196 | 330,850 | +0.00(+0.00%) |
Nov 18, 2003 | 7.332 | 7.374 | 7.173 | 7.196 | 530,939 | -0.19(-2.54%) |
Nov 17, 2003 | 7.257 | 7.402 | 7.257 | 7.383 | 769,638 | +0.00(+0.00%) |
Nov 14, 2003 | 7.182 | 7.407 | 7.182 | 7.383 | 1,322,549 | +0.18(+2.47%) |
Nov 13, 2003 | 7.041 | 7.238 | 7.032 | 7.205 | 799,928 | +0.20(+2.81%) |
Nov 12, 2003 | 7.088 | 7.098 | 7.013 | 7.008 | 2,772,447 | +0.02(+0.34%) |
Nov 11, 2003 | 6.882 | 7.126 | 6.962 | 6.985 | 7,364,252 | +0.10(+1.50%) |
Nov 10, 2003 | 6.947 | 6.947 | 6.793 | 6.882 | 634,183 | -0.19(-2.65%) |
Nov 07, 2003 | 6.947 | 7.088 | 6.891 | 7.069 | 541,818 | +0.05(+0.73%) |
Nov 06, 2003 | 7.018 | 7.018 | 7.018 | 7.018 | 417,882 | -0.06(-0.80%) |
Nov 05, 2003 | 7.121 | 7.168 | 7.098 | 7.074 | 331,277 | -0.08(-1.05%) |
Nov 04, 2003 | 7.121 | 7.168 | 7.098 | 7.149 | 316,925 | +0.00(+0.07%) |
Nov 03, 2003 | 7.173 | 7.168 | 7.055 | 7.144 | 366,474 | -0.03(-0.39%) |
Oct 31, 2003 | 7.182 | 7.215 | 7.149 | 7.173 | 427,908 | -0.05(-0.65%) |
Oct 30, 2003 | 7.173 | 7.233 | 7.126 | 7.219 | 331,490 | +0.07(+0.98%) |
Oct 29, 2003 | 7.219 | 7.290 | 7.116 | 7.149 | 492,969 | -0.14(-1.93%) |
Oct 28, 2003 | 7.318 | 7.318 | 7.144 | 7.290 | 481,450 | -0.01(-0.13%) |
Oct 27, 2003 | 7.158 | 7.398 | 7.158 | 7.299 | 289,467 | +0.20(+2.77%) |
Oct 24, 2003 | 7.163 | 7.201 | 6.994 | 7.102 | 453,719 | -0.08(-1.17%) |
Oct 23, 2003 | 7.173 | 7.294 | 7.168 | 7.187 | 758,759 | -0.29(-3.89%) |
Oct 22, 2003 | 7.735 | 7.758 | 7.383 | 7.477 | 567,629 | -0.33(-4.26%) |
Oct 21, 2003 | 7.899 | 7.969 | 7.735 | 7.810 | 299,920 | -0.06(-0.72%) |
Oct 20, 2003 | 7.984 | 7.984 | 7.843 | 7.866 | 412,123 | -0.04(-0.47%) |
Oct 17, 2003 | 8.091 | 8.091 | 7.815 | 7.904 | 696,898 | -0.16(-1.98%) |
Oct 16, 2003 | 8.204 | 8.204 | 7.923 | 8.063 | 689,645 | -0.10(-1.21%) |
Oct 15, 2003 | 8.476 | 8.476 | 7.758 | 8.162 | 803,768 | -0.31(-3.71%) |
Oct 14, 2003 | 8.410 | 8.598 | 8.410 | 8.476 | 231,872 | +0.05(+0.61%) |
Oct 13, 2003 | 8.405 | 8.645 | 8.382 | 8.424 | 324,664 | +0.02(+0.22%) |
Oct 10, 2003 | 8.218 | 8.438 | 8.218 | 8.405 | 343,222 | +0.13(+1.53%) |
Oct 09, 2003 | 8.438 | 8.602 | 8.255 | 8.279 | 1,683,903 | -0.19(-2.21%) |
Oct 08, 2003 | 8.298 | 8.471 | 8.293 | 8.466 | 446,680 | +0.15(+1.75%) |
Oct 07, 2003 | 8.105 | 8.321 | 8.105 | 8.321 | 375,006 | +0.16(+2.01%) |
Oct 06, 2003 | 8.157 | 8.194 | 8.091 | 8.157 | 550,351 | -0.04(-0.46%) |
Oct 03, 2003 | 7.913 | 8.194 | 7.913 | 8.194 | 672,793 | +0.28(+3.55%) |
Oct 02, 2003 | 7.829 | 7.946 | 7.688 | 7.913 | 626,717 | -0.06(-0.71%) |