Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.203 | 9.235 | 9.033 | 9.088 | 14,717,318 | -0.08(-0.83%) |
Dec 30, 2003 | 9.180 | 9.232 | 9.105 | 9.164 | 18,024,368 | -0.07(-0.80%) |
Dec 29, 2003 | 8.898 | 9.243 | 8.898 | 9.238 | 21,155,668 | +0.30(+3.38%) |
Dec 26, 2003 | 8.920 | 8.997 | 8.878 | 8.937 | 5,797,526 | +0.03(+0.36%) |
Dec 24, 2003 | 8.996 | 8.996 | 8.854 | 8.905 | 8,146,206 | -0.11(-1.27%) |
Dec 23, 2003 | 8.831 | 9.040 | 8.783 | 9.019 | 30,087,400 | +0.21(+2.43%) |
Dec 22, 2003 | 8.578 | 8.817 | 8.559 | 8.805 | 22,565,574 | +0.21(+2.39%) |
Dec 19, 2003 | 8.716 | 8.716 | 8.510 | 8.600 | 33,016,068 | -0.08(-0.87%) |
Dec 18, 2003 | 8.300 | 8.736 | 8.300 | 8.676 | 46,153,268 | +0.36(+4.38%) |
Dec 17, 2003 | 8.342 | 8.483 | 8.256 | 8.312 | 22,237,620 | -0.08(-0.94%) |
Dec 16, 2003 | 8.392 | 8.463 | 8.215 | 8.391 | 30,385,078 | -0.05(-0.56%) |
Dec 15, 2003 | 8.753 | 8.763 | 8.406 | 8.438 | 36,808,324 | -0.16(-1.82%) |
Dec 12, 2003 | 8.456 | 8.622 | 8.376 | 8.595 | 31,436,366 | +0.14(+1.72%) |
Dec 11, 2003 | 8.247 | 8.502 | 8.150 | 8.450 | 32,997,068 | +0.23(+2.85%) |
Dec 10, 2003 | 8.151 | 8.276 | 8.121 | 8.215 | 23,594,294 | +0.05(+0.64%) |
Dec 09, 2003 | 8.286 | 8.315 | 8.158 | 8.163 | 31,392,588 | -0.13(-1.58%) |
Dec 08, 2003 | 8.273 | 8.333 | 8.229 | 8.295 | 26,367,922 | -0.04(-0.53%) |
Dec 05, 2003 | 8.274 | 8.424 | 8.123 | 8.338 | 44,211,516 | +0.06(+0.77%) |
Dec 04, 2003 | 8.030 | 8.322 | 8.010 | 8.274 | 88,422,600 | +0.78(+10.41%) |
Dec 03, 2003 | 7.629 | 7.698 | 7.460 | 7.494 | 27,923,578 | -0.07(-0.96%) |
Dec 02, 2003 | 7.685 | 7.749 | 7.540 | 7.567 | 22,495,140 | -0.12(-1.54%) |
Dec 01, 2003 | 7.568 | 7.710 | 7.546 | 7.685 | 23,123,504 | +0.18(+2.36%) |
Nov 28, 2003 | 7.535 | 7.550 | 7.437 | 7.508 | 8,167,622 | +0.02(+0.20%) |
Nov 26, 2003 | 7.723 | 7.744 | 7.425 | 7.493 | 25,463,854 | -0.19(-2.46%) |
Nov 25, 2003 | 7.609 | 7.791 | 7.445 | 7.681 | 23,988,106 | +0.07(+0.86%) |
Nov 24, 2003 | 7.491 | 7.656 | 7.420 | 7.616 | 31,082,692 | +0.21(+2.82%) |
Nov 21, 2003 | 7.545 | 7.600 | 7.358 | 7.407 | 31,880,550 | -0.14(-1.83%) |
Nov 20, 2003 | 7.678 | 7.725 | 7.516 | 7.545 | 24,305,298 | -0.21(-2.74%) |
Nov 19, 2003 | 7.635 | 7.830 | 7.626 | 7.757 | 19,144,610 | +0.10(+1.32%) |
Nov 18, 2003 | 7.937 | 7.971 | 7.639 | 7.656 | 25,764,412 | -0.22(-2.76%) |
Nov 17, 2003 | 7.880 | 7.949 | 7.818 | 7.873 | 21,919,794 | -0.11(-1.43%) |
Nov 14, 2003 | 8.065 | 8.195 | 7.931 | 7.988 | 21,630,444 | -0.05(-0.63%) |
Nov 13, 2003 | 7.983 | 8.086 | 7.954 | 8.039 | 13,839,026 | -0.02(-0.23%) |
Nov 12, 2003 | 7.917 | 8.089 | 7.872 | 8.057 | 20,171,350 | +0.23(+2.99%) |
Nov 11, 2003 | 7.836 | 7.939 | 7.777 | 7.823 | 14,418,144 | -0.05(-0.62%) |
Nov 10, 2003 | 8.057 | 8.069 | 7.840 | 7.872 | 20,803,498 | -0.22(-2.77%) |
Nov 07, 2003 | 7.907 | 8.204 | 7.894 | 8.096 | 41,117,360 | +0.23(+2.96%) |
Nov 06, 2003 | 7.969 | 7.986 | 7.745 | 7.863 | 38,324,664 | +0.01(+0.15%) |
Nov 05, 2003 | 7.929 | 8.007 | 7.740 | 7.851 | 39,991,128 | -0.12(-1.54%) |
Nov 04, 2003 | 8.045 | 8.064 | 7.921 | 7.974 | 23,526,112 | -0.15(-1.83%) |
Nov 03, 2003 | 8.003 | 8.195 | 7.995 | 8.123 | 21,674,470 | +0.12(+1.50%) |
Oct 31, 2003 | 8.081 | 8.113 | 7.964 | 8.003 | 25,214,644 | -0.08(-0.96%) |
Oct 30, 2003 | 8.008 | 8.190 | 8.005 | 8.081 | 24,437,842 | +0.07(+0.90%) |
Oct 29, 2003 | 7.937 | 8.027 | 7.818 | 8.008 | 27,819,538 | +0.09(+1.11%) |
Oct 28, 2003 | 7.545 | 7.953 | 7.498 | 7.921 | 42,730,912 | +0.47(+6.24%) |
Oct 27, 2003 | 7.482 | 7.584 | 7.444 | 7.455 | 18,322,770 | +0.01(+0.09%) |
Oct 24, 2003 | 7.356 | 7.455 | 7.196 | 7.449 | 19,068,368 | +0.06(+0.75%) |
Oct 23, 2003 | 7.311 | 7.472 | 7.272 | 7.393 | 22,043,934 | -0.02(-0.32%) |
Oct 22, 2003 | 7.536 | 7.607 | 7.410 | 7.417 | 20,180,088 | -0.22(-2.91%) |
Oct 21, 2003 | 7.577 | 7.693 | 7.519 | 7.639 | 26,644,274 | +0.14(+1.87%) |
Oct 20, 2003 | 7.319 | 7.511 | 7.314 | 7.499 | 20,443,600 | +0.21(+2.87%) |
Oct 17, 2003 | 7.580 | 7.584 | 7.284 | 7.290 | 27,861,440 | -0.24(-3.18%) |
Oct 16, 2003 | 7.435 | 7.605 | 7.304 | 7.530 | 25,764,112 | +0.09(+1.27%) |
Oct 15, 2003 | 7.584 | 7.585 | 7.407 | 7.435 | 22,142,276 | -0.08(-1.08%) |
Oct 14, 2003 | 7.502 | 7.562 | 7.462 | 7.516 | 19,599,374 | -0.05(-0.71%) |
Oct 13, 2003 | 7.548 | 7.639 | 7.531 | 7.570 | 22,412,982 | +0.10(+1.38%) |
Oct 10, 2003 | 7.351 | 7.477 | 7.348 | 7.467 | 23,742,018 | +0.11(+1.49%) |
Oct 09, 2003 | 7.408 | 7.504 | 7.272 | 7.358 | 33,196,982 | +0.07(+0.95%) |
Oct 08, 2003 | 7.391 | 7.439 | 7.216 | 7.289 | 24,289,432 | -0.09(-1.17%) |
Oct 07, 2003 | 7.405 | 7.405 | 7.171 | 7.375 | 28,902,506 | -0.03(-0.39%) |
Oct 06, 2003 | 7.373 | 7.440 | 7.349 | 7.403 | 12,517,084 | -0.01(-0.14%) |
Oct 03, 2003 | 7.391 | 7.459 | 7.322 | 7.413 | 23,698,900 | +0.17(+2.33%) |
Oct 02, 2003 | 7.228 | 7.282 | 7.134 | 7.245 | 23,823,308 | +0.11(+1.51%) |