Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.232 | 9.393 | 9.181 | 9.290 | 2,582,810 | +0.01(+0.06%) |
Dec 30, 2003 | 9.227 | 9.316 | 9.160 | 9.284 | 2,483,151 | +0.02(+0.17%) |
Dec 29, 2003 | 9.186 | 9.399 | 9.144 | 9.269 | 1,989,151 | -0.01(-0.06%) |
Dec 26, 2003 | 9.388 | 9.435 | 9.134 | 9.274 | 1,477,522 | -0.12(-1.33%) |
Dec 24, 2003 | 9.186 | 9.580 | 9.087 | 9.399 | 3,065,709 | +0.21(+2.26%) |
Dec 23, 2003 | 9.082 | 9.264 | 8.895 | 9.191 | 5,493,194 | +0.37(+4.24%) |
Dec 22, 2003 | 8.864 | 9.056 | 8.682 | 8.817 | 3,973,701 | +0.18(+2.04%) |
Dec 19, 2003 | 8.506 | 8.698 | 8.438 | 8.641 | 3,282,425 | +0.05(+0.60%) |
Dec 18, 2003 | 8.485 | 8.589 | 8.355 | 8.589 | 2,202,797 | +0.17(+2.03%) |
Dec 17, 2003 | 8.355 | 8.480 | 8.283 | 8.418 | 1,627,422 | +0.02(+0.25%) |
Dec 16, 2003 | 8.340 | 8.449 | 8.236 | 8.397 | 1,706,508 | +0.04(+0.43%) |
Dec 15, 2003 | 8.745 | 8.786 | 8.319 | 8.361 | 2,581,507 | -0.20(-2.36%) |
Dec 12, 2003 | 8.423 | 8.635 | 8.407 | 8.563 | 1,822,463 | +0.00(+0.00%) |
Dec 11, 2003 | 8.096 | 8.573 | 8.096 | 8.563 | 2,471,243 | +0.42(+5.16%) |
Dec 10, 2003 | 8.397 | 8.521 | 7.992 | 8.143 | 3,431,272 | -0.25(-2.97%) |
Dec 09, 2003 | 9.056 | 9.134 | 8.355 | 8.392 | 6,743,640 | -0.03(-0.37%) |
Dec 08, 2003 | 8.485 | 8.553 | 8.137 | 8.423 | 2,774,031 | +0.04(+0.48%) |
Dec 05, 2003 | 8.355 | 8.605 | 8.280 | 8.382 | 2,726,271 | +0.03(+0.32%) |
Dec 04, 2003 | 8.459 | 8.464 | 8.049 | 8.355 | 3,742,778 | +0.08(+1.00%) |
Dec 03, 2003 | 8.822 | 8.822 | 8.231 | 8.272 | 8,405,855 | -0.50(-5.68%) |
Dec 02, 2003 | 8.750 | 9.082 | 8.605 | 8.771 | 13,129,494 | -0.06(-0.70%) |
Dec 01, 2003 | 7.842 | 9.046 | 7.831 | 8.833 | 40,473,440 | +1.64(+22.80%) |
Nov 28, 2003 | 7.110 | 7.364 | 7.058 | 7.193 | 2,304,347 | +0.10(+1.39%) |
Nov 26, 2003 | 7.042 | 7.214 | 6.928 | 7.094 | 2,451,162 | -0.03(-0.44%) |
Nov 25, 2003 | 7.068 | 7.183 | 6.965 | 7.125 | 1,826,656 | +0.09(+1.33%) |
Nov 24, 2003 | 6.721 | 7.051 | 6.715 | 7.032 | 4,176,422 | +0.43(+6.44%) |
Nov 21, 2003 | 6.757 | 6.861 | 6.529 | 6.606 | 4,085,796 | -0.15(-2.23%) |
Nov 20, 2003 | 6.591 | 6.944 | 6.570 | 6.757 | 2,947,642 | +0.11(+1.72%) |
Nov 19, 2003 | 6.497 | 6.783 | 6.497 | 6.643 | 1,977,046 | +0.07(+1.11%) |
Nov 18, 2003 | 6.767 | 6.814 | 6.549 | 6.570 | 1,897,731 | -0.14(-2.09%) |
Nov 17, 2003 | 6.710 | 6.824 | 6.575 | 6.710 | 2,381,594 | -0.04(-0.54%) |
Nov 14, 2003 | 7.074 | 7.224 | 6.747 | 6.747 | 4,295,325 | -0.35(-4.97%) |
Nov 13, 2003 | 7.208 | 7.214 | 7.006 | 7.099 | 2,730,163 | +0.11(+1.63%) |
Nov 12, 2003 | 6.643 | 7.016 | 6.544 | 6.985 | 3,550,366 | +0.49(+7.51%) |
Nov 11, 2003 | 6.721 | 6.804 | 6.404 | 6.497 | 1,969,774 | -0.23(-3.40%) |
Nov 10, 2003 | 6.923 | 6.923 | 6.700 | 6.726 | 2,333,067 | -0.17(-2.41%) |
Nov 07, 2003 | 6.871 | 6.980 | 6.850 | 6.892 | 1,614,454 | -0.03(-0.46%) |
Nov 06, 2003 | 6.954 | 7.001 | 6.819 | 6.924 | 1,284,441 | -0.04(-0.51%) |
Nov 05, 2003 | 6.985 | 7.016 | 6.824 | 6.959 | 1,450,834 | +0.02(+0.30%) |
Nov 04, 2003 | 7.172 | 7.188 | 6.824 | 6.939 | 3,081,400 | +0.07(+0.98%) |
Nov 03, 2003 | 7.006 | 7.068 | 6.747 | 6.871 | 2,197,013 | -0.12(-1.78%) |
Oct 31, 2003 | 6.876 | 7.037 | 6.824 | 6.996 | 1,870,564 | +0.11(+1.58%) |
Oct 30, 2003 | 7.006 | 7.188 | 6.871 | 6.887 | 2,396,770 | -0.12(-1.70%) |
Oct 29, 2003 | 7.141 | 7.214 | 6.996 | 7.006 | 4,359,972 | -0.23(-3.16%) |
Oct 28, 2003 | 7.141 | 7.307 | 7.120 | 7.234 | 1,921,110 | +0.18(+2.50%) |
Oct 27, 2003 | 7.188 | 7.276 | 7.042 | 7.058 | 2,042,894 | -0.13(-1.81%) |
Oct 24, 2003 | 7.141 | 7.266 | 7.016 | 7.188 | 1,160,569 | +0.03(+0.36%) |
Oct 23, 2003 | 7.032 | 7.333 | 6.887 | 7.162 | 1,593,156 | +0.09(+1.32%) |
Oct 22, 2003 | 7.260 | 7.266 | 6.954 | 7.068 | 1,990,482 | -0.31(-4.22%) |
Oct 21, 2003 | 7.094 | 7.406 | 7.084 | 7.380 | 1,884,280 | +0.27(+3.80%) |
Oct 20, 2003 | 6.996 | 7.312 | 6.773 | 7.110 | 2,374,605 | +0.02(+0.22%) |
Oct 17, 2003 | 7.603 | 7.608 | 7.042 | 7.094 | 3,851,389 | -0.31(-4.21%) |
Oct 16, 2003 | 7.535 | 7.618 | 7.328 | 7.406 | 2,962,693 | -0.13(-1.71%) |
Oct 15, 2003 | 7.795 | 7.945 | 7.494 | 7.535 | 4,925,358 | -0.18(-2.35%) |
Oct 14, 2003 | 7.504 | 7.785 | 7.504 | 7.717 | 1,912,470 | -0.01(-0.07%) |
Oct 13, 2003 | 7.759 | 7.774 | 7.618 | 7.722 | 1,950,744 | +0.12(+1.57%) |
Oct 10, 2003 | 7.727 | 7.785 | 7.484 | 7.603 | 2,493,891 | -0.14(-1.81%) |
Oct 09, 2003 | 7.696 | 7.769 | 7.629 | 7.743 | 2,186,457 | +0.19(+2.54%) |
Oct 08, 2003 | 7.727 | 7.810 | 7.520 | 7.551 | 3,517,003 | -0.16(-2.02%) |
Oct 07, 2003 | 7.530 | 7.785 | 7.499 | 7.707 | 2,649,827 | +0.16(+2.13%) |
Oct 06, 2003 | 7.556 | 7.598 | 7.499 | 7.546 | 1,195,366 | +0.00(+0.00%) |
Oct 03, 2003 | 7.686 | 7.790 | 7.515 | 7.546 | 3,838,544 | -0.08(-1.09%) |
Oct 02, 2003 | 7.266 | 7.670 | 7.240 | 7.629 | 4,429,837 | +0.47(+6.60%) |