Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.233 | 8.269 | 8.117 | 8.139 | 113,694 | -0.07(-0.80%) |
Dec 30, 2003 | 8.161 | 8.262 | 8.095 | 8.204 | 133,912 | +0.04(+0.53%) |
Dec 29, 2003 | 8.124 | 8.240 | 8.110 | 8.161 | 231,280 | -0.03(-0.35%) |
Dec 26, 2003 | 8.124 | 8.226 | 8.103 | 8.190 | 45,636 | +0.10(+1.25%) |
Dec 24, 2003 | 8.045 | 8.139 | 7.994 | 8.088 | 105,719 | +0.05(+0.63%) |
Dec 23, 2003 | 7.972 | 8.037 | 7.878 | 8.037 | 297,528 | +0.19(+2.40%) |
Dec 22, 2003 | 7.979 | 7.987 | 7.798 | 7.849 | 116,056 | +0.06(+0.74%) |
Dec 19, 2003 | 7.864 | 7.885 | 7.784 | 7.791 | 197,236 | -0.17(-2.09%) |
Dec 18, 2003 | 7.907 | 7.972 | 7.835 | 7.958 | 299,614 | +0.04(+0.46%) |
Dec 17, 2003 | 7.682 | 7.929 | 7.682 | 7.922 | 261,477 | +0.21(+2.73%) |
Dec 16, 2003 | 7.827 | 7.827 | 7.610 | 7.711 | 221,830 | -0.14(-1.75%) |
Dec 15, 2003 | 7.972 | 7.979 | 7.740 | 7.849 | 425,282 | -0.04(-0.46%) |
Dec 12, 2003 | 7.690 | 7.914 | 7.690 | 7.885 | 245,484 | +0.14(+1.87%) |
Dec 11, 2003 | 7.762 | 7.784 | 7.566 | 7.740 | 154,860 | -0.02(-0.28%) |
Dec 10, 2003 | 7.842 | 8.037 | 7.711 | 7.762 | 366,156 | -0.05(-0.65%) |
Dec 09, 2003 | 7.617 | 7.842 | 7.617 | 7.813 | 190,847 | +0.14(+1.79%) |
Dec 08, 2003 | 7.508 | 7.675 | 7.508 | 7.675 | 129,441 | +0.13(+1.73%) |
Dec 05, 2003 | 7.508 | 7.639 | 7.508 | 7.545 | 132,376 | +0.04(+0.48%) |
Dec 04, 2003 | 7.472 | 7.552 | 7.436 | 7.508 | 108,217 | +0.03(+0.39%) |
Dec 03, 2003 | 7.284 | 7.501 | 7.284 | 7.479 | 291,555 | +0.09(+1.28%) |
Dec 02, 2003 | 7.284 | 7.407 | 7.284 | 7.385 | 342,731 | +0.14(+1.90%) |
Dec 01, 2003 | 7.110 | 7.327 | 7.110 | 7.248 | 279,020 | +0.01(+0.20%) |
Nov 28, 2003 | 7.074 | 7.269 | 7.074 | 7.233 | 68,956 | +0.15(+2.15%) |
Nov 26, 2003 | 7.103 | 7.277 | 7.074 | 7.081 | 303,856 | -0.01(-0.20%) |
Nov 25, 2003 | 7.197 | 7.240 | 6.936 | 7.095 | 179,903 | -0.12(-1.61%) |
Nov 24, 2003 | 7.211 | 7.284 | 7.161 | 7.211 | 95,241 | -0.05(-0.70%) |
Nov 21, 2003 | 7.334 | 7.334 | 7.240 | 7.262 | 341,698 | -0.07(-0.99%) |
Nov 20, 2003 | 7.327 | 7.516 | 7.320 | 7.334 | 296,190 | -0.03(-0.39%) |
Nov 19, 2003 | 7.443 | 7.530 | 7.327 | 7.363 | 229,610 | -0.10(-1.36%) |
Nov 18, 2003 | 7.342 | 7.523 | 7.313 | 7.465 | 146,341 | +0.12(+1.68%) |
Nov 17, 2003 | 7.385 | 7.465 | 7.291 | 7.342 | 86,820 | -0.01(-0.20%) |
Nov 14, 2003 | 7.334 | 7.537 | 7.334 | 7.356 | 95,329 | +0.01(+0.10%) |
Nov 13, 2003 | 7.501 | 7.501 | 7.342 | 7.349 | 52,380 | -0.08(-1.07%) |
Nov 12, 2003 | 7.465 | 7.516 | 7.392 | 7.429 | 66,576 | +0.02(+0.29%) |
Nov 11, 2003 | 7.516 | 7.516 | 7.356 | 7.407 | 71,136 | -0.08(-1.06%) |
Nov 10, 2003 | 7.400 | 7.529 | 7.400 | 7.487 | 103,801 | +0.08(+1.08%) |
Nov 07, 2003 | 7.334 | 7.465 | 7.320 | 7.407 | 88,996 | +0.09(+1.19%) |
Nov 06, 2003 | 7.110 | 7.378 | 7.081 | 7.320 | 354,672 | +0.23(+3.27%) |
Nov 05, 2003 | 7.030 | 7.139 | 7.030 | 7.088 | 128,395 | +0.03(+0.41%) |
Nov 04, 2003 | 7.153 | 7.255 | 7.052 | 7.059 | 137,180 | -0.07(-0.92%) |
Nov 03, 2003 | 7.211 | 7.211 | 7.081 | 7.124 | 245,391 | -0.03(-0.41%) |
Oct 31, 2003 | 7.146 | 7.226 | 7.146 | 7.153 | 123,203 | -0.08(-1.10%) |
Oct 30, 2003 | 7.277 | 7.290 | 7.190 | 7.233 | 135,351 | -0.04(-0.60%) |
Oct 29, 2003 | 7.226 | 7.349 | 7.161 | 7.277 | 199,532 | -0.03(-0.40%) |
Oct 28, 2003 | 7.414 | 7.421 | 7.255 | 7.305 | 153,161 | -0.12(-1.56%) |
Oct 27, 2003 | 7.537 | 7.552 | 7.363 | 7.421 | 141,152 | -0.04(-0.58%) |
Oct 24, 2003 | 7.392 | 7.479 | 7.320 | 7.465 | 103,345 | +0.11(+1.48%) |
Oct 23, 2003 | 7.255 | 7.400 | 7.226 | 7.356 | 146,395 | -0.01(-0.10%) |
Oct 22, 2003 | 7.248 | 7.516 | 7.248 | 7.363 | 205,725 | -0.04(-0.49%) |
Oct 21, 2003 | 6.675 | 7.465 | 6.617 | 7.400 | 616,940 | +0.12(+1.59%) |
Oct 20, 2003 | 7.581 | 7.581 | 7.255 | 7.284 | 163,772 | -0.09(-1.28%) |
Oct 17, 2003 | 7.139 | 7.385 | 7.052 | 7.378 | 535,218 | +0.24(+3.35%) |
Oct 16, 2003 | 6.936 | 7.139 | 6.972 | 7.139 | 149,472 | +0.20(+2.93%) |
Oct 15, 2003 | 7.037 | 7.103 | 6.892 | 6.936 | 136,939 | -0.09(-1.34%) |
Oct 14, 2003 | 7.132 | 7.161 | 7.008 | 7.030 | 117,430 | -0.07(-1.03%) |
Oct 13, 2003 | 7.219 | 7.219 | 7.066 | 7.103 | 121,972 | -0.04(-0.50%) |
Oct 10, 2003 | 7.030 | 7.284 | 6.958 | 7.139 | 214,211 | +0.09(+1.23%) |
Oct 09, 2003 | 7.030 | 7.081 | 6.921 | 7.052 | 287,887 | +0.11(+1.57%) |
Oct 08, 2003 | 6.885 | 7.037 | 6.885 | 6.943 | 197,063 | +0.02(+0.31%) |
Oct 07, 2003 | 6.892 | 7.008 | 6.892 | 6.921 | 165,554 | -0.07(-1.04%) |
Oct 06, 2003 | 7.139 | 7.139 | 6.921 | 6.994 | 154,849 | -0.08(-1.13%) |
Oct 03, 2003 | 6.965 | 7.139 | 6.936 | 7.074 | 144,444 | +0.05(+0.72%) |
Oct 02, 2003 | 6.856 | 7.175 | 6.856 | 7.023 | 312,448 | +0.14(+2.00%) |