Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.976 | 9.056 | 8.976 | 9.012 | 25,588,144 | +0.02(+0.23%) |
Dec 30, 2003 | 8.842 | 8.991 | 8.824 | 8.991 | 37,445,068 | +0.17(+1.98%) |
Dec 29, 2003 | 8.711 | 8.837 | 8.706 | 8.817 | 27,752,442 | +0.11(+1.21%) |
Dec 26, 2003 | 8.714 | 8.724 | 8.683 | 8.711 | 8,995,069 | -0.01(-0.15%) |
Dec 24, 2003 | 8.734 | 8.832 | 8.711 | 8.724 | 11,930,105 | -0.05(-0.61%) |
Dec 23, 2003 | 8.768 | 8.868 | 8.734 | 8.778 | 24,181,740 | +0.01(+0.12%) |
Dec 22, 2003 | 8.773 | 8.840 | 8.722 | 8.768 | 31,927,278 | -0.01(-0.06%) |
Dec 19, 2003 | 8.848 | 8.917 | 8.673 | 8.773 | 46,658,124 | -0.06(-0.73%) |
Dec 18, 2003 | 8.786 | 8.871 | 8.763 | 8.837 | 25,959,500 | +0.05(+0.58%) |
Dec 17, 2003 | 8.722 | 8.796 | 8.683 | 8.786 | 33,349,252 | +0.07(+0.86%) |
Dec 16, 2003 | 8.693 | 8.817 | 8.657 | 8.711 | 41,387,516 | +0.10(+1.16%) |
Dec 15, 2003 | 8.645 | 8.691 | 8.521 | 8.611 | 32,403,734 | +0.02(+0.27%) |
Dec 12, 2003 | 8.542 | 8.619 | 8.503 | 8.588 | 27,399,770 | +0.02(+0.27%) |
Dec 11, 2003 | 8.503 | 8.614 | 8.483 | 8.565 | 36,434,544 | -0.01(-0.09%) |
Dec 10, 2003 | 8.375 | 8.588 | 8.277 | 8.573 | 32,054,176 | +0.20(+2.39%) |
Dec 09, 2003 | 8.478 | 8.483 | 8.372 | 8.372 | 34,437,628 | -0.11(-1.27%) |
Dec 08, 2003 | 8.580 | 8.585 | 8.424 | 8.480 | 25,337,460 | -0.10(-1.17%) |
Dec 05, 2003 | 8.565 | 8.668 | 8.519 | 8.580 | 32,881,358 | +0.04(+0.45%) |
Dec 04, 2003 | 8.254 | 8.542 | 8.254 | 8.542 | 53,377,564 | +0.26(+3.13%) |
Dec 03, 2003 | 8.349 | 8.398 | 8.269 | 8.282 | 30,811,652 | -0.08(-1.01%) |
Dec 02, 2003 | 8.413 | 8.416 | 8.311 | 8.367 | 31,618,592 | -0.05(-0.61%) |
Dec 01, 2003 | 8.393 | 8.431 | 8.336 | 8.418 | 25,084,828 | -0.02(-0.21%) |
Nov 28, 2003 | 8.393 | 8.439 | 8.352 | 8.436 | 9,442,331 | +0.02(+0.24%) |
Nov 26, 2003 | 8.503 | 8.516 | 8.311 | 8.416 | 27,274,428 | -0.07(-0.82%) |
Nov 25, 2003 | 8.388 | 8.498 | 8.311 | 8.485 | 28,555,878 | +0.14(+1.63%) |
Nov 24, 2003 | 8.323 | 8.424 | 8.316 | 8.349 | 28,491,260 | +0.08(+0.93%) |
Nov 21, 2003 | 8.234 | 8.341 | 8.182 | 8.272 | 32,626,002 | +0.10(+1.16%) |
Nov 20, 2003 | 8.192 | 8.269 | 8.172 | 8.177 | 29,777,382 | -0.10(-1.18%) |
Nov 19, 2003 | 8.336 | 8.336 | 8.228 | 8.275 | 26,727,126 | -0.06(-0.77%) |
Nov 18, 2003 | 8.452 | 8.475 | 8.329 | 8.339 | 30,803,478 | -0.07(-0.86%) |
Nov 17, 2003 | 8.401 | 8.555 | 8.349 | 8.411 | 33,580,472 | +0.03(+0.40%) |
Nov 14, 2003 | 8.203 | 8.383 | 8.169 | 8.377 | 34,379,240 | +0.17(+2.13%) |
Nov 13, 2003 | 8.285 | 8.298 | 8.169 | 8.203 | 23,779,632 | -0.13(-1.57%) |
Nov 12, 2003 | 8.334 | 8.359 | 8.264 | 8.334 | 19,001,830 | +0.00(+0.00%) |
Nov 11, 2003 | 8.311 | 8.375 | 8.277 | 8.334 | 16,617,210 | -0.01(-0.09%) |
Nov 10, 2003 | 8.262 | 8.406 | 8.241 | 8.341 | 24,295,404 | +0.08(+0.93%) |
Nov 07, 2003 | 8.323 | 8.401 | 8.241 | 8.264 | 23,309,794 | -0.07(-0.86%) |
Nov 06, 2003 | 8.336 | 8.478 | 8.290 | 8.336 | 23,818,558 | -0.11(-1.34%) |
Nov 05, 2003 | 8.377 | 8.490 | 8.329 | 8.449 | 23,407,108 | +0.00(+0.00%) |
Nov 04, 2003 | 8.516 | 8.567 | 8.434 | 8.449 | 23,102,316 | -0.08(-0.99%) |
Nov 03, 2003 | 8.657 | 8.693 | 8.470 | 8.534 | 26,579,206 | -0.10(-1.13%) |
Oct 31, 2003 | 8.478 | 8.668 | 8.375 | 8.632 | 33,267,506 | +0.21(+2.44%) |
Oct 30, 2003 | 8.429 | 8.529 | 8.362 | 8.426 | 26,793,688 | -0.00(-0.03%) |
Oct 29, 2003 | 8.478 | 8.575 | 8.413 | 8.429 | 38,311,956 | -0.07(-0.82%) |
Oct 28, 2003 | 8.529 | 8.570 | 8.465 | 8.498 | 39,059,728 | -0.04(-0.45%) |
Oct 27, 2003 | 8.539 | 8.606 | 8.488 | 8.537 | 37,133,268 | -0.00(-0.03%) |
Oct 24, 2003 | 8.483 | 8.539 | 8.388 | 8.539 | 32,753,680 | +0.00(+0.00%) |
Oct 23, 2003 | 8.290 | 8.539 | 8.290 | 8.539 | 40,116,572 | +0.20(+2.37%) |
Oct 22, 2003 | 8.262 | 8.406 | 8.223 | 8.341 | 37,242,264 | +0.08(+0.96%) |
Oct 21, 2003 | 8.416 | 8.416 | 8.200 | 8.262 | 33,109,078 | -0.14(-1.68%) |
Oct 20, 2003 | 8.293 | 8.403 | 8.159 | 8.403 | 28,242,912 | +0.15(+1.84%) |
Oct 17, 2003 | 8.275 | 8.311 | 8.172 | 8.252 | 25,737,620 | -0.03(-0.31%) |
Oct 16, 2003 | 8.131 | 8.347 | 8.126 | 8.277 | 32,348,070 | +0.01(+0.16%) |
Oct 15, 2003 | 8.169 | 8.311 | 8.072 | 8.264 | 40,153,552 | +0.17(+2.13%) |
Oct 14, 2003 | 8.105 | 8.172 | 7.989 | 8.092 | 41,311,996 | -0.10(-1.19%) |
Oct 13, 2003 | 8.285 | 8.349 | 8.110 | 8.190 | 33,952,608 | -0.12(-1.45%) |
Oct 10, 2003 | 8.262 | 8.316 | 8.234 | 8.311 | 26,474,104 | -0.00(-0.03%) |
Oct 09, 2003 | 8.375 | 8.436 | 8.277 | 8.313 | 38,063,604 | -0.08(-0.98%) |
Oct 08, 2003 | 8.516 | 8.516 | 8.334 | 8.395 | 25,685,460 | -0.21(-2.45%) |
Oct 07, 2003 | 8.555 | 8.616 | 8.485 | 8.606 | 38,035,580 | -0.08(-0.89%) |
Oct 06, 2003 | 8.657 | 8.683 | 8.562 | 8.683 | 24,409,848 | +0.02(+0.18%) |
Oct 03, 2003 | 8.799 | 8.799 | 8.598 | 8.668 | 39,011,848 | +0.12(+1.38%) |
Oct 02, 2003 | 8.439 | 8.555 | 8.398 | 8.550 | 27,203,192 | +0.08(+0.91%) |