Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.750 | 7.750 | 7.650 | 7.732 | 1,823,600 | +0.03(+0.42%) |
Dec 30, 2003 | 7.737 | 7.900 | 7.660 | 7.700 | 1,917,000 | -0.19(-2.44%) |
Dec 29, 2003 | 7.817 | 7.938 | 7.785 | 7.893 | 706,000 | +0.08(+0.99%) |
Dec 26, 2003 | 7.787 | 7.923 | 7.770 | 7.815 | 284,600 | +0.01(+0.16%) |
Dec 24, 2003 | 7.810 | 7.843 | 7.723 | 7.803 | 393,400 | -0.07(-0.89%) |
Dec 23, 2003 | 7.835 | 7.905 | 7.780 | 7.872 | 627,200 | +0.03(+0.45%) |
Dec 22, 2003 | 7.850 | 8.025 | 7.737 | 7.838 | 934,000 | -0.06(-0.79%) |
Dec 19, 2003 | 7.885 | 7.930 | 7.763 | 7.900 | 2,624,000 | +0.05(+0.67%) |
Dec 18, 2003 | 7.675 | 7.867 | 7.655 | 7.848 | 4,069,200 | +0.36(+4.77%) |
Dec 17, 2003 | 7.340 | 7.750 | 7.178 | 7.490 | 4,430,800 | +0.07(+0.88%) |
Dec 16, 2003 | 7.402 | 7.445 | 7.308 | 7.425 | 2,410,200 | +0.01(+0.17%) |
Dec 15, 2003 | 7.418 | 7.492 | 7.372 | 7.412 | 2,618,800 | +0.12(+1.72%) |
Dec 12, 2003 | 7.455 | 7.482 | 7.200 | 7.287 | 4,121,600 | -0.17(-2.21%) |
Dec 11, 2003 | 7.525 | 7.588 | 7.412 | 7.452 | 3,744,800 | +0.00(+0.03%) |
Dec 10, 2003 | 7.723 | 7.723 | 7.395 | 7.450 | 2,107,800 | -0.29(-3.72%) |
Dec 09, 2003 | 7.900 | 7.995 | 7.670 | 7.737 | 1,957,400 | +0.01(+0.10%) |
Dec 08, 2003 | 7.700 | 7.825 | 7.655 | 7.730 | 1,071,200 | +0.03(+0.39%) |
Dec 05, 2003 | 7.790 | 7.800 | 7.633 | 7.700 | 2,439,800 | -0.09(-1.12%) |
Dec 04, 2003 | 8.375 | 8.400 | 7.707 | 7.787 | 4,142,800 | -0.49(-5.95%) |
Dec 03, 2003 | 8.463 | 8.500 | 8.280 | 8.280 | 2,220,800 | -0.09(-1.05%) |
Dec 02, 2003 | 8.412 | 8.412 | 8.345 | 8.367 | 1,390,200 | -0.06(-0.74%) |
Dec 01, 2003 | 8.345 | 8.477 | 8.345 | 8.430 | 1,815,000 | +0.20(+2.40%) |
Nov 28, 2003 | 8.300 | 8.345 | 8.232 | 8.232 | 550,800 | -0.05(-0.60%) |
Nov 26, 2003 | 8.428 | 8.502 | 8.250 | 8.283 | 1,481,000 | -0.11(-1.34%) |
Nov 25, 2003 | 8.357 | 8.412 | 8.312 | 8.395 | 3,079,400 | +0.04(+0.45%) |
Nov 24, 2003 | 8.050 | 8.375 | 8.027 | 8.357 | 2,849,000 | +0.36(+4.47%) |
Nov 21, 2003 | 7.950 | 8.057 | 7.912 | 8.000 | 1,066,400 | +0.12(+1.49%) |
Nov 20, 2003 | 7.902 | 7.968 | 7.827 | 7.883 | 1,959,600 | -0.02(-0.22%) |
Nov 19, 2003 | 7.938 | 8.025 | 7.688 | 7.900 | 3,911,600 | +0.01(+0.10%) |
Nov 18, 2003 | 8.250 | 8.250 | 7.860 | 7.893 | 3,889,400 | -0.36(-4.30%) |
Nov 17, 2003 | 8.190 | 8.248 | 8.175 | 8.248 | 2,323,800 | -0.06(-0.78%) |
Nov 14, 2003 | 8.500 | 8.505 | 8.265 | 8.312 | 1,512,400 | -0.20(-2.29%) |
Nov 13, 2003 | 8.273 | 8.575 | 8.250 | 8.508 | 3,145,200 | +0.23(+2.84%) |
Nov 12, 2003 | 8.113 | 8.275 | 8.043 | 8.273 | 1,678,400 | +0.24(+3.02%) |
Nov 11, 2003 | 7.987 | 8.025 | 7.938 | 8.030 | 1,531,000 | +0.09(+1.13%) |
Nov 10, 2003 | 8.162 | 8.205 | 7.840 | 7.940 | 3,033,600 | -0.24(-2.87%) |
Nov 07, 2003 | 8.175 | 8.175 | 8.095 | 8.175 | 1,210,400 | +0.15(+1.84%) |
Nov 06, 2003 | 8.000 | 8.037 | 7.875 | 8.027 | 1,066,000 | +0.03(+0.34%) |
Nov 05, 2003 | 7.992 | 8.027 | 7.933 | 8.000 | 1,416,600 | +0.01(+0.16%) |
Nov 04, 2003 | 7.992 | 8.027 | 7.980 | 7.987 | 1,585,648 | -0.01(-0.13%) |
Nov 03, 2003 | 7.920 | 8.080 | 7.920 | 7.997 | 1,463,440 | +0.11(+1.43%) |
Oct 31, 2003 | 7.865 | 7.925 | 7.832 | 7.885 | 1,624,800 | +0.12(+1.51%) |
Oct 30, 2003 | 7.750 | 7.750 | 7.673 | 7.768 | 2,902,000 | +0.08(+1.07%) |
Oct 29, 2003 | 7.980 | 7.980 | 7.577 | 7.685 | 3,961,000 | -0.30(-3.70%) |
Oct 28, 2003 | 7.947 | 7.992 | 7.862 | 7.980 | 2,212,600 | +0.04(+0.44%) |
Oct 27, 2003 | 7.812 | 7.957 | 7.808 | 7.945 | 1,660,400 | +0.21(+2.78%) |
Oct 24, 2003 | 7.750 | 7.800 | 7.670 | 7.730 | 2,044,800 | -0.09(-1.21%) |
Oct 23, 2003 | 7.588 | 7.870 | 7.580 | 7.825 | 3,949,800 | +0.19(+2.45%) |
Oct 22, 2003 | 7.700 | 7.728 | 7.520 | 7.638 | 5,157,400 | -0.12(-1.61%) |
Oct 21, 2003 | 8.085 | 8.115 | 7.750 | 7.763 | 5,886,600 | -0.33(-4.08%) |
Oct 20, 2003 | 8.275 | 8.310 | 8.012 | 8.092 | 2,528,600 | -0.10(-1.19%) |
Oct 17, 2003 | 8.370 | 8.390 | 8.127 | 8.190 | 2,670,600 | -0.22(-2.64%) |
Oct 16, 2003 | 8.125 | 8.410 | 8.062 | 8.412 | 5,809,000 | +0.33(+4.15%) |
Oct 15, 2003 | 9.812 | 8.562 | 7.938 | 8.078 | 23,023,600 | -1.73(-17.68%) |
Oct 14, 2003 | 9.705 | 9.812 | 9.650 | 9.812 | 2,629,600 | +0.17(+1.76%) |
Oct 13, 2003 | 9.588 | 9.680 | 9.550 | 9.643 | 1,056,800 | +0.15(+1.63%) |
Oct 10, 2003 | 9.533 | 9.537 | 9.373 | 9.488 | 1,457,600 | -0.02(-0.18%) |
Oct 09, 2003 | 9.338 | 9.725 | 9.338 | 9.505 | 3,430,600 | +0.28(+3.01%) |
Oct 08, 2003 | 9.245 | 9.345 | 9.242 | 9.227 | 1,336,200 | -0.01(-0.08%) |
Oct 07, 2003 | 9.168 | 9.250 | 9.057 | 9.235 | 2,005,200 | +0.07(+0.74%) |
Oct 06, 2003 | 8.845 | 9.175 | 8.902 | 9.168 | 2,014,000 | +0.32(+3.65%) |
Oct 03, 2003 | 8.625 | 9.043 | 8.700 | 8.845 | 2,502,000 | +0.22(+2.55%) |
Oct 02, 2003 | 8.610 | 8.697 | 8.492 | 8.625 | 1,919,000 | +0.08(+0.91%) |