Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.305 | 7.411 | 7.277 | 7.362 | 8,845,849 | +0.06(+0.87%) |
Dec 30, 2003 | 7.319 | 7.461 | 7.270 | 7.298 | 9,371,893 | -0.04(-0.58%) |
Dec 29, 2003 | 7.242 | 7.334 | 7.200 | 7.341 | 10,362,919 | +0.10(+1.36%) |
Dec 26, 2003 | 7.256 | 7.319 | 7.200 | 7.242 | 3,291,142 | +0.04(+0.59%) |
Dec 24, 2003 | 7.270 | 7.270 | 7.192 | 7.200 | 3,426,443 | -0.07(-0.97%) |
Dec 23, 2003 | 7.362 | 7.433 | 7.200 | 7.270 | 9,458,599 | -0.04(-0.58%) |
Dec 22, 2003 | 7.327 | 7.376 | 7.270 | 7.312 | 11,302,517 | -0.05(-0.67%) |
Dec 19, 2003 | 7.489 | 7.510 | 7.334 | 7.362 | 16,244,473 | -0.08(-1.14%) |
Dec 18, 2003 | 7.058 | 7.559 | 7.256 | 7.447 | 26,576,366 | +0.39(+5.50%) |
Dec 17, 2003 | 7.115 | 7.256 | 6.981 | 7.058 | 23,312,708 | -0.17(-2.34%) |
Dec 16, 2003 | 7.510 | 7.588 | 7.221 | 7.228 | 18,865,912 | -0.40(-5.19%) |
Dec 15, 2003 | 7.771 | 7.912 | 7.602 | 7.623 | 15,446,552 | +0.01(+0.19%) |
Dec 12, 2003 | 7.503 | 7.630 | 7.418 | 7.609 | 10,794,324 | +0.20(+2.67%) |
Dec 11, 2003 | 7.143 | 7.454 | 7.058 | 7.411 | 15,682,585 | +0.30(+4.17%) |
Dec 10, 2003 | 7.200 | 7.263 | 7.044 | 7.115 | 19,821,802 | +0.13(+1.92%) |
Dec 09, 2003 | 7.376 | 7.545 | 6.952 | 6.981 | 21,207,398 | -0.40(-5.36%) |
Dec 08, 2003 | 7.376 | 7.496 | 7.115 | 7.376 | 16,833,564 | -0.06(-0.76%) |
Dec 05, 2003 | 7.588 | 7.623 | 7.404 | 7.432 | 12,158,243 | -0.23(-2.95%) |
Dec 04, 2003 | 7.792 | 7.919 | 7.538 | 7.658 | 14,197,533 | -0.13(-1.72%) |
Dec 03, 2003 | 8.018 | 8.047 | 7.771 | 7.792 | 9,689,673 | -0.17(-2.13%) |
Dec 02, 2003 | 8.089 | 8.117 | 7.941 | 7.962 | 14,149,929 | -0.19(-2.34%) |
Dec 01, 2003 | 8.124 | 8.216 | 8.103 | 8.152 | 10,123,911 | +0.06(+0.70%) |
Nov 28, 2003 | 8.047 | 8.118 | 7.990 | 8.096 | 3,289,442 | +0.01(+0.17%) |
Nov 26, 2003 | 8.061 | 8.166 | 7.984 | 8.082 | 8,184,361 | +0.02(+0.26%) |
Nov 25, 2003 | 8.018 | 8.166 | 8.061 | 8.061 | 13,806,931 | +0.04(+0.53%) |
Nov 24, 2003 | 7.814 | 8.047 | 7.785 | 8.018 | 11,813,119 | +0.35(+4.60%) |
Nov 21, 2003 | 7.651 | 7.842 | 7.602 | 7.665 | 8,657,419 | +0.01(+0.18%) |
Nov 20, 2003 | 7.722 | 7.948 | 7.552 | 7.651 | 14,723,294 | -0.07(-0.91%) |
Nov 19, 2003 | 7.574 | 7.764 | 7.439 | 7.722 | 17,688,438 | +0.28(+3.80%) |
Nov 18, 2003 | 7.835 | 7.983 | 7.312 | 7.439 | 25,328,054 | -0.40(-5.05%) |
Nov 17, 2003 | 8.011 | 8.032 | 7.658 | 7.835 | 29,124,840 | -0.35(-4.23%) |
Nov 14, 2003 | 8.294 | 8.392 | 7.764 | 8.181 | 9,320,606 | -0.11(-1.36%) |
Nov 13, 2003 | 8.343 | 8.378 | 8.272 | 8.294 | 13,084,381 | +0.04(+0.51%) |
Nov 12, 2003 | 8.152 | 8.294 | 8.174 | 8.251 | 15,894,674 | +0.10(+1.21%) |
Nov 11, 2003 | 8.406 | 8.421 | 8.124 | 8.152 | 11,275,315 | -0.25(-3.02%) |
Nov 10, 2003 | 8.470 | 8.682 | 8.399 | 8.406 | 16,340,813 | -0.06(-0.75%) |
Nov 07, 2003 | 8.477 | 8.710 | 8.435 | 8.470 | 15,663,458 | -0.01(-0.08%) |
Nov 06, 2003 | 8.421 | 8.519 | 8.336 | 8.477 | 13,224,783 | +0.17(+2.04%) |
Nov 05, 2003 | 7.955 | 8.330 | 8.138 | 8.308 | 13,281,453 | +0.07(+0.86%) |
Nov 04, 2003 | 7.955 | 8.244 | 7.927 | 8.237 | 20,940,054 | +0.32(+4.01%) |
Nov 03, 2003 | 7.750 | 7.927 | 7.764 | 7.919 | 8,643,295 | +0.17(+2.19%) |
Oct 31, 2003 | 7.905 | 7.934 | 7.439 | 7.750 | 8,672,153 | -0.16(-1.96%) |
Oct 30, 2003 | 7.962 | 8.011 | 7.927 | 7.905 | 14,623,979 | -0.06(-0.71%) |
Oct 29, 2003 | 7.934 | 7.976 | 7.884 | 7.962 | 18,963,952 | +0.02(+0.27%) |
Oct 28, 2003 | 7.743 | 8.011 | 7.708 | 7.941 | 21,820,148 | +0.34(+4.46%) |
Oct 27, 2003 | 7.447 | 7.637 | 7.362 | 7.602 | 11,205,469 | +0.27(+3.66%) |
Oct 24, 2003 | 7.411 | 7.439 | 7.270 | 7.334 | 10,798,291 | -0.15(-1.98%) |
Oct 23, 2003 | 7.221 | 7.482 | 7.150 | 7.482 | 21,014,718 | +0.14(+1.92%) |
Oct 22, 2003 | 7.552 | 7.581 | 7.270 | 7.341 | 15,929,526 | -0.27(-3.53%) |
Oct 21, 2003 | 7.623 | 7.672 | 7.552 | 7.609 | 14,948,417 | -0.01(-0.09%) |
Oct 20, 2003 | 7.764 | 7.764 | 7.552 | 7.616 | 18,267,754 | -0.15(-1.91%) |
Oct 17, 2003 | 7.835 | 7.849 | 7.679 | 7.764 | 13,692,740 | +0.00(+0.00%) |
Oct 16, 2003 | 7.588 | 7.835 | 7.538 | 7.764 | 19,481,354 | +0.04(+0.46%) |
Oct 15, 2003 | 7.877 | 7.948 | 7.694 | 7.729 | 28,621,606 | -0.15(-1.88%) |
Oct 14, 2003 | 7.835 | 7.877 | 7.778 | 7.877 | 14,844,144 | +0.08(+1.00%) |
Oct 13, 2003 | 7.729 | 7.856 | 7.736 | 7.799 | 23,023,404 | +0.07(+0.91%) |
Oct 10, 2003 | 7.602 | 7.750 | 7.567 | 7.729 | 23,895,848 | +0.13(+1.67%) |
Oct 09, 2003 | 7.489 | 7.708 | 7.545 | 7.602 | 16,421,569 | +0.11(+1.51%) |
Oct 08, 2003 | 7.496 | 7.524 | 7.200 | 7.489 | 16,207,354 | -0.01(-0.09%) |
Oct 07, 2003 | 7.080 | 7.517 | 6.988 | 7.496 | 23,149,638 | +0.29(+4.02%) |
Oct 06, 2003 | 6.917 | 7.178 | 6.847 | 7.207 | 16,357,673 | +0.29(+4.18%) |
Oct 03, 2003 | 6.776 | 7.016 | 6.776 | 6.917 | 19,544,542 | +0.21(+3.16%) |
Oct 02, 2003 | 6.557 | 6.705 | 6.515 | 6.705 | 14,855,903 | +0.11(+1.60%) |