Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.423 | 9.455 | 9.248 | 9.305 | 14,374,370 | -0.08(-0.83%) |
Dec 30, 2003 | 9.399 | 9.452 | 9.323 | 9.383 | 17,604,358 | -0.08(-0.80%) |
Dec 29, 2003 | 9.110 | 9.464 | 9.110 | 9.459 | 20,662,690 | +0.31(+3.38%) |
Dec 26, 2003 | 9.133 | 9.212 | 9.090 | 9.150 | 5,662,431 | +0.03(+0.36%) |
Dec 24, 2003 | 9.210 | 9.210 | 9.065 | 9.117 | 7,956,381 | -0.12(-1.27%) |
Dec 23, 2003 | 9.041 | 9.255 | 8.993 | 9.235 | 29,386,294 | +0.22(+2.43%) |
Dec 22, 2003 | 8.782 | 9.027 | 8.763 | 9.015 | 22,039,742 | +0.21(+2.39%) |
Dec 19, 2003 | 8.924 | 8.924 | 8.713 | 8.805 | 32,246,716 | -0.08(-0.87%) |
Dec 18, 2003 | 8.498 | 8.945 | 8.498 | 8.883 | 45,077,788 | +0.37(+4.38%) |
Dec 17, 2003 | 8.541 | 8.686 | 8.453 | 8.510 | 21,719,432 | -0.08(-0.94%) |
Dec 16, 2003 | 8.593 | 8.665 | 8.411 | 8.591 | 29,677,036 | -0.05(-0.56%) |
Dec 15, 2003 | 8.962 | 8.972 | 8.606 | 8.639 | 35,950,604 | -0.16(-1.82%) |
Dec 12, 2003 | 8.658 | 8.827 | 8.575 | 8.800 | 30,703,824 | +0.15(+1.72%) |
Dec 11, 2003 | 8.444 | 8.705 | 8.344 | 8.651 | 32,228,158 | +0.24(+2.85%) |
Dec 10, 2003 | 8.346 | 8.474 | 8.315 | 8.411 | 23,044,490 | +0.05(+0.64%) |
Dec 09, 2003 | 8.484 | 8.513 | 8.353 | 8.358 | 30,661,066 | -0.13(-1.58%) |
Dec 08, 2003 | 8.470 | 8.532 | 8.425 | 8.493 | 25,753,488 | -0.04(-0.53%) |
Dec 05, 2003 | 8.472 | 8.625 | 8.317 | 8.537 | 43,181,284 | +0.07(+0.77%) |
Dec 04, 2003 | 8.222 | 8.520 | 8.201 | 8.472 | 86,362,144 | +0.80(+10.41%) |
Dec 03, 2003 | 7.811 | 7.882 | 7.638 | 7.673 | 27,272,892 | -0.07(-0.96%) |
Dec 02, 2003 | 7.868 | 7.934 | 7.720 | 7.747 | 21,970,952 | -0.12(-1.54%) |
Dec 01, 2003 | 7.749 | 7.894 | 7.726 | 7.868 | 22,584,672 | +0.18(+2.36%) |
Nov 28, 2003 | 7.714 | 7.730 | 7.614 | 7.687 | 7,977,297 | +0.02(+0.20%) |
Nov 26, 2003 | 7.908 | 7.928 | 7.602 | 7.671 | 24,870,486 | -0.19(-2.46%) |
Nov 25, 2003 | 7.790 | 7.977 | 7.623 | 7.865 | 23,429,128 | +0.07(+0.86%) |
Nov 24, 2003 | 7.670 | 7.839 | 7.597 | 7.797 | 30,358,392 | +0.21(+2.82%) |
Nov 21, 2003 | 7.725 | 7.782 | 7.533 | 7.583 | 31,137,658 | -0.14(-1.83%) |
Nov 20, 2003 | 7.861 | 7.909 | 7.695 | 7.725 | 23,738,928 | -0.22(-2.74%) |
Nov 19, 2003 | 7.817 | 8.016 | 7.808 | 7.942 | 18,698,496 | +0.10(+1.32%) |
Nov 18, 2003 | 8.127 | 8.161 | 7.821 | 7.839 | 25,164,042 | -0.22(-2.76%) |
Nov 17, 2003 | 8.068 | 8.139 | 8.004 | 8.061 | 21,409,010 | -0.12(-1.43%) |
Nov 14, 2003 | 8.258 | 8.391 | 8.120 | 8.179 | 21,126,404 | -0.05(-0.63%) |
Nov 13, 2003 | 8.173 | 8.279 | 8.144 | 8.230 | 13,516,544 | -0.02(-0.23%) |
Nov 12, 2003 | 8.106 | 8.282 | 8.059 | 8.249 | 19,701,312 | +0.24(+2.99%) |
Nov 11, 2003 | 8.023 | 8.129 | 7.963 | 8.009 | 14,082,168 | -0.05(-0.62%) |
Nov 10, 2003 | 8.249 | 8.261 | 8.027 | 8.059 | 20,318,728 | -0.23(-2.77%) |
Nov 07, 2003 | 8.096 | 8.399 | 8.082 | 8.289 | 40,159,228 | +0.24(+2.96%) |
Nov 06, 2003 | 8.160 | 8.177 | 7.930 | 8.051 | 37,431,608 | +0.01(+0.15%) |
Nov 05, 2003 | 8.118 | 8.198 | 7.925 | 8.039 | 39,059,240 | -0.13(-1.54%) |
Nov 04, 2003 | 8.237 | 8.256 | 8.110 | 8.165 | 22,977,898 | -0.15(-1.83%) |
Nov 03, 2003 | 8.194 | 8.391 | 8.186 | 8.317 | 21,169,404 | +0.12(+1.49%) |
Oct 31, 2003 | 8.273 | 8.306 | 8.154 | 8.194 | 24,627,082 | -0.08(-0.96%) |
Oct 30, 2003 | 8.199 | 8.386 | 8.196 | 8.273 | 23,868,384 | +0.07(+0.90%) |
Oct 29, 2003 | 8.127 | 8.218 | 8.004 | 8.199 | 27,171,278 | +0.09(+1.11%) |
Oct 28, 2003 | 7.725 | 8.142 | 7.676 | 8.110 | 41,735,180 | +0.48(+6.24%) |
Oct 27, 2003 | 7.661 | 7.765 | 7.621 | 7.633 | 17,895,806 | +0.01(+0.09%) |
Oct 24, 2003 | 7.532 | 7.633 | 7.368 | 7.626 | 18,624,030 | +0.06(+0.75%) |
Oct 23, 2003 | 7.485 | 7.651 | 7.445 | 7.569 | 21,530,258 | -0.02(-0.32%) |
Oct 22, 2003 | 7.715 | 7.789 | 7.587 | 7.594 | 19,709,846 | -0.23(-2.91%) |
Oct 21, 2003 | 7.758 | 7.877 | 7.699 | 7.821 | 26,023,400 | +0.14(+1.87%) |
Oct 20, 2003 | 7.494 | 7.690 | 7.488 | 7.678 | 19,967,216 | +0.21(+2.87%) |
Oct 17, 2003 | 7.761 | 7.764 | 7.457 | 7.464 | 27,212,204 | -0.25(-3.18%) |
Oct 16, 2003 | 7.613 | 7.787 | 7.478 | 7.709 | 25,163,748 | +0.10(+1.27%) |
Oct 15, 2003 | 7.764 | 7.766 | 7.583 | 7.613 | 21,626,310 | -0.08(-1.08%) |
Oct 14, 2003 | 7.681 | 7.742 | 7.640 | 7.695 | 19,142,662 | -0.06(-0.71%) |
Oct 13, 2003 | 7.728 | 7.821 | 7.711 | 7.751 | 21,890,708 | +0.11(+1.38%) |
Oct 10, 2003 | 7.526 | 7.656 | 7.523 | 7.645 | 23,188,774 | +0.11(+1.49%) |
Oct 09, 2003 | 7.585 | 7.683 | 7.445 | 7.533 | 32,423,414 | +0.07(+0.95%) |
Oct 08, 2003 | 7.568 | 7.616 | 7.388 | 7.462 | 23,723,430 | -0.09(-1.17%) |
Oct 07, 2003 | 7.582 | 7.582 | 7.342 | 7.550 | 28,229,010 | -0.03(-0.39%) |
Oct 06, 2003 | 7.549 | 7.618 | 7.525 | 7.580 | 12,225,407 | -0.01(-0.14%) |
Oct 03, 2003 | 7.568 | 7.637 | 7.497 | 7.590 | 23,146,660 | +0.17(+2.33%) |
Oct 02, 2003 | 7.400 | 7.456 | 7.304 | 7.418 | 23,268,168 | +0.11(+1.51%) |