Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.833 | 8.911 | 8.833 | 8.868 | 26,002,512 | +0.02(+0.23%) |
Dec 30, 2003 | 8.701 | 8.848 | 8.684 | 8.848 | 38,051,444 | +0.17(+1.98%) |
Dec 29, 2003 | 8.573 | 8.696 | 8.567 | 8.676 | 28,201,858 | +0.10(+1.21%) |
Dec 26, 2003 | 8.575 | 8.585 | 8.545 | 8.573 | 9,140,733 | -0.01(-0.15%) |
Dec 24, 2003 | 8.595 | 8.691 | 8.573 | 8.585 | 12,123,298 | -0.05(-0.61%) |
Dec 23, 2003 | 8.628 | 8.727 | 8.595 | 8.638 | 24,573,334 | +0.01(+0.12%) |
Dec 22, 2003 | 8.633 | 8.699 | 8.583 | 8.628 | 32,444,300 | -0.01(-0.06%) |
Dec 19, 2003 | 8.707 | 8.775 | 8.535 | 8.633 | 47,413,696 | -0.06(-0.73%) |
Dec 18, 2003 | 8.646 | 8.729 | 8.623 | 8.696 | 26,379,882 | +0.05(+0.58%) |
Dec 17, 2003 | 8.583 | 8.656 | 8.545 | 8.646 | 33,889,304 | +0.07(+0.86%) |
Dec 16, 2003 | 8.555 | 8.676 | 8.519 | 8.573 | 42,057,736 | +0.10(+1.16%) |
Dec 15, 2003 | 8.507 | 8.552 | 8.385 | 8.474 | 32,928,472 | +0.02(+0.27%) |
Dec 12, 2003 | 8.406 | 8.482 | 8.368 | 8.451 | 27,843,476 | +0.02(+0.27%) |
Dec 11, 2003 | 8.368 | 8.476 | 8.348 | 8.428 | 37,024,556 | -0.01(-0.09%) |
Dec 10, 2003 | 8.241 | 8.451 | 8.145 | 8.436 | 32,573,254 | +0.20(+2.39%) |
Dec 09, 2003 | 8.342 | 8.348 | 8.239 | 8.239 | 34,995,304 | -0.11(-1.27%) |
Dec 08, 2003 | 8.444 | 8.449 | 8.289 | 8.345 | 25,747,768 | -0.10(-1.17%) |
Dec 05, 2003 | 8.428 | 8.530 | 8.383 | 8.444 | 33,413,832 | +0.04(+0.45%) |
Dec 04, 2003 | 8.123 | 8.406 | 8.123 | 8.406 | 54,241,948 | +0.26(+3.13%) |
Dec 03, 2003 | 8.216 | 8.264 | 8.138 | 8.150 | 31,310,610 | -0.08(-1.01%) |
Dec 02, 2003 | 8.279 | 8.282 | 8.178 | 8.234 | 32,130,616 | -0.05(-0.61%) |
Dec 01, 2003 | 8.259 | 8.297 | 8.203 | 8.284 | 25,491,046 | -0.02(-0.21%) |
Nov 28, 2003 | 8.259 | 8.305 | 8.219 | 8.302 | 9,595,238 | +0.02(+0.24%) |
Nov 26, 2003 | 8.368 | 8.380 | 8.178 | 8.282 | 27,716,104 | -0.07(-0.82%) |
Nov 25, 2003 | 8.254 | 8.363 | 8.178 | 8.350 | 29,018,306 | +0.13(+1.63%) |
Nov 24, 2003 | 8.191 | 8.289 | 8.183 | 8.216 | 28,952,642 | +0.08(+0.93%) |
Nov 21, 2003 | 8.102 | 8.209 | 8.052 | 8.140 | 33,154,342 | +0.09(+1.16%) |
Nov 20, 2003 | 8.062 | 8.138 | 8.042 | 8.047 | 30,259,592 | -0.10(-1.18%) |
Nov 19, 2003 | 8.203 | 8.203 | 8.097 | 8.143 | 27,159,938 | -0.06(-0.77%) |
Nov 18, 2003 | 8.317 | 8.340 | 8.196 | 8.206 | 31,302,302 | -0.07(-0.86%) |
Nov 17, 2003 | 8.267 | 8.418 | 8.216 | 8.277 | 34,124,268 | +0.03(+0.40%) |
Nov 14, 2003 | 8.072 | 8.249 | 8.039 | 8.244 | 34,935,968 | +0.17(+2.13%) |
Nov 13, 2003 | 8.153 | 8.166 | 8.039 | 8.072 | 24,164,714 | -0.13(-1.57%) |
Nov 12, 2003 | 8.201 | 8.226 | 8.133 | 8.201 | 19,309,540 | +0.00(+0.00%) |
Nov 11, 2003 | 8.178 | 8.241 | 8.145 | 8.201 | 16,886,306 | -0.01(-0.09%) |
Nov 10, 2003 | 8.130 | 8.272 | 8.110 | 8.209 | 24,688,838 | +0.08(+0.93%) |
Nov 07, 2003 | 8.191 | 8.267 | 8.110 | 8.133 | 23,687,266 | -0.07(-0.86%) |
Nov 06, 2003 | 8.203 | 8.342 | 8.158 | 8.203 | 24,204,270 | -0.11(-1.34%) |
Nov 05, 2003 | 8.244 | 8.355 | 8.196 | 8.315 | 23,786,158 | +0.00(+0.00%) |
Nov 04, 2003 | 8.380 | 8.431 | 8.300 | 8.315 | 23,476,430 | -0.08(-0.99%) |
Nov 03, 2003 | 8.519 | 8.555 | 8.335 | 8.398 | 27,009,624 | -0.10(-1.13%) |
Oct 31, 2003 | 8.342 | 8.530 | 8.241 | 8.494 | 33,806,232 | +0.20(+2.44%) |
Oct 30, 2003 | 8.294 | 8.393 | 8.229 | 8.292 | 27,227,580 | -0.00(-0.03%) |
Oct 29, 2003 | 8.342 | 8.439 | 8.279 | 8.294 | 38,932,368 | -0.07(-0.82%) |
Oct 28, 2003 | 8.393 | 8.433 | 8.330 | 8.363 | 39,692,252 | -0.04(-0.45%) |
Oct 27, 2003 | 8.403 | 8.469 | 8.353 | 8.401 | 37,734,596 | -0.00(-0.03%) |
Oct 24, 2003 | 8.348 | 8.403 | 8.254 | 8.403 | 33,284,086 | +0.00(+0.00%) |
Oct 23, 2003 | 8.158 | 8.403 | 8.158 | 8.403 | 40,766,212 | +0.19(+2.37%) |
Oct 22, 2003 | 8.130 | 8.272 | 8.092 | 8.209 | 37,845,356 | +0.08(+0.96%) |
Oct 21, 2003 | 8.282 | 8.282 | 8.069 | 8.130 | 33,645,240 | -0.14(-1.68%) |
Oct 20, 2003 | 8.160 | 8.269 | 8.029 | 8.269 | 28,700,270 | +0.15(+1.84%) |
Oct 17, 2003 | 8.143 | 8.178 | 8.042 | 8.120 | 26,154,410 | -0.03(-0.31%) |
Oct 16, 2003 | 8.001 | 8.214 | 7.996 | 8.145 | 32,871,908 | +0.01(+0.16%) |
Oct 15, 2003 | 8.039 | 8.178 | 7.943 | 8.133 | 40,803,792 | +0.17(+2.13%) |
Oct 14, 2003 | 7.976 | 8.042 | 7.862 | 7.963 | 41,980,996 | -0.10(-1.19%) |
Oct 13, 2003 | 8.153 | 8.216 | 7.981 | 8.059 | 34,502,428 | -0.12(-1.45%) |
Oct 10, 2003 | 8.130 | 8.183 | 8.102 | 8.178 | 26,902,820 | -0.00(-0.03%) |
Oct 09, 2003 | 8.241 | 8.302 | 8.145 | 8.181 | 38,680,000 | -0.08(-0.98%) |
Oct 08, 2003 | 8.380 | 8.380 | 8.201 | 8.262 | 26,101,404 | -0.21(-2.45%) |
Oct 07, 2003 | 8.418 | 8.479 | 8.350 | 8.469 | 38,651,516 | -0.08(-0.89%) |
Oct 06, 2003 | 8.519 | 8.545 | 8.426 | 8.545 | 24,805,136 | +0.02(+0.18%) |
Oct 03, 2003 | 8.658 | 8.658 | 8.461 | 8.530 | 39,643,596 | +0.12(+1.38%) |
Oct 02, 2003 | 8.305 | 8.418 | 8.264 | 8.413 | 27,643,714 | +0.08(+0.91%) |