Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.172 | 8.221 | 8.145 | 8.191 | 4,295,465 | +0.01(+0.17%) |
Dec 30, 2003 | 8.232 | 8.245 | 8.152 | 8.177 | 3,680,547 | -0.03(-0.39%) |
Dec 29, 2003 | 8.205 | 8.226 | 8.150 | 8.209 | 4,195,778 | +0.05(+0.66%) |
Dec 26, 2003 | 8.139 | 8.176 | 8.123 | 8.156 | 812,610 | +0.02(+0.22%) |
Dec 24, 2003 | 8.165 | 8.167 | 8.124 | 8.138 | 911,736 | -0.04(-0.45%) |
Dec 23, 2003 | 8.149 | 8.185 | 8.132 | 8.175 | 3,478,934 | +0.01(+0.09%) |
Dec 22, 2003 | 8.093 | 8.209 | 8.085 | 8.167 | 4,860,539 | +0.07(+0.89%) |
Dec 19, 2003 | 8.187 | 8.191 | 8.047 | 8.095 | 5,768,355 | -0.07(-0.84%) |
Dec 18, 2003 | 8.022 | 8.164 | 8.017 | 8.164 | 8,785,262 | +0.16(+1.96%) |
Dec 17, 2003 | 8.000 | 8.026 | 7.919 | 8.007 | 6,892,905 | +0.01(+0.15%) |
Dec 16, 2003 | 7.947 | 8.044 | 7.920 | 7.995 | 6,145,819 | +0.05(+0.62%) |
Dec 15, 2003 | 7.944 | 8.012 | 7.918 | 7.946 | 6,469,519 | +0.07(+0.84%) |
Dec 12, 2003 | 7.636 | 7.906 | 7.681 | 7.880 | 10,188,708 | +0.24(+3.19%) |
Dec 11, 2003 | 7.383 | 7.658 | 7.379 | 7.636 | 7,513,983 | +0.25(+3.42%) |
Dec 10, 2003 | 7.464 | 7.482 | 7.352 | 7.383 | 4,907,582 | -0.10(-1.37%) |
Dec 09, 2003 | 7.575 | 7.642 | 7.483 | 7.486 | 5,640,107 | -0.08(-1.07%) |
Dec 08, 2003 | 7.495 | 7.569 | 7.469 | 7.567 | 3,647,504 | +0.08(+1.11%) |
Dec 05, 2003 | 7.515 | 7.549 | 7.453 | 7.484 | 2,782,251 | -0.03(-0.39%) |
Dec 04, 2003 | 7.444 | 7.505 | 7.425 | 7.514 | 2,789,532 | +0.06(+0.81%) |
Dec 03, 2003 | 7.433 | 7.547 | 7.431 | 7.453 | 3,574,700 | +0.04(+0.59%) |
Dec 02, 2003 | 7.486 | 7.500 | 7.404 | 7.409 | 3,270,041 | -0.10(-1.37%) |
Dec 01, 2003 | 7.452 | 7.517 | 7.437 | 7.512 | 2,993,944 | +0.08(+1.13%) |
Nov 28, 2003 | 7.379 | 7.439 | 7.371 | 7.428 | 995,741 | +0.05(+0.67%) |
Nov 26, 2003 | 7.408 | 7.408 | 7.311 | 7.379 | 2,154,452 | -0.01(-0.08%) |
Nov 25, 2003 | 7.348 | 7.431 | 7.296 | 7.385 | 2,832,654 | +0.06(+0.79%) |
Nov 24, 2003 | 7.339 | 7.390 | 7.304 | 7.327 | 3,448,132 | +0.01(+0.15%) |
Nov 21, 2003 | 7.191 | 7.328 | 7.227 | 7.317 | 4,674,048 | +0.13(+1.75%) |
Nov 20, 2003 | 7.181 | 7.275 | 7.125 | 7.191 | 3,679,986 | +0.01(+0.14%) |
Nov 19, 2003 | 7.200 | 7.241 | 7.143 | 7.181 | 4,549,160 | -0.02(-0.27%) |
Nov 18, 2003 | 7.263 | 7.318 | 7.188 | 7.200 | 3,131,713 | -0.05(-0.73%) |
Nov 17, 2003 | 7.225 | 7.327 | 7.166 | 7.253 | 6,071,334 | -0.07(-1.01%) |
Nov 14, 2003 | 7.474 | 7.516 | 7.321 | 7.327 | 4,558,121 | -0.15(-1.95%) |
Nov 13, 2003 | 7.544 | 7.544 | 7.441 | 7.473 | 4,489,797 | -0.09(-1.13%) |
Nov 12, 2003 | 7.473 | 7.558 | 7.473 | 7.558 | 2,734,648 | +0.09(+1.15%) |
Nov 11, 2003 | 7.408 | 7.527 | 7.403 | 7.473 | 5,759,955 | +0.05(+0.61%) |
Nov 10, 2003 | 7.463 | 7.485 | 7.390 | 7.427 | 4,010,407 | -0.04(-0.48%) |
Nov 07, 2003 | 7.500 | 7.517 | 7.436 | 7.463 | 7,179,082 | -0.14(-1.89%) |
Nov 06, 2003 | 7.571 | 7.606 | 7.537 | 7.607 | 2,772,731 | +0.08(+1.13%) |
Nov 05, 2003 | 7.419 | 7.525 | 7.433 | 7.522 | 4,157,136 | +0.08(+1.10%) |
Nov 04, 2003 | 7.419 | 7.433 | 7.384 | 7.440 | 5,023,705 | -0.05(-0.62%) |
Nov 03, 2003 | 7.397 | 7.527 | 7.456 | 7.486 | 2,907,139 | +0.09(+1.27%) |
Oct 31, 2003 | 7.406 | 7.418 | 7.343 | 7.392 | 2,359,985 | -0.02(-0.22%) |
Oct 30, 2003 | 7.428 | 7.428 | 7.338 | 7.408 | 4,188,498 | +0.02(+0.27%) |
Oct 29, 2003 | 7.332 | 7.464 | 7.324 | 7.389 | 4,563,721 | +0.07(+0.96%) |
Oct 28, 2003 | 7.257 | 7.303 | 7.208 | 7.318 | 6,186,141 | +0.14(+1.89%) |
Oct 27, 2003 | 7.151 | 7.183 | 7.141 | 7.183 | 4,020,487 | +0.08(+1.17%) |
Oct 24, 2003 | 7.129 | 7.129 | 7.058 | 7.100 | 6,672,251 | -0.05(-0.70%) |
Oct 23, 2003 | 7.200 | 7.201 | 7.076 | 7.150 | 4,758,053 | -0.07(-1.01%) |
Oct 22, 2003 | 7.282 | 7.282 | 7.172 | 7.223 | 3,133,393 | -0.06(-0.81%) |
Oct 21, 2003 | 7.250 | 7.306 | 7.234 | 7.282 | 2,732,408 | +0.04(+0.51%) |
Oct 20, 2003 | 7.252 | 7.284 | 7.167 | 7.245 | 5,227,922 | -0.00(-0.04%) |
Oct 17, 2003 | 7.161 | 7.321 | 7.208 | 7.248 | 8,536,606 | +0.09(+1.21%) |
Oct 16, 2003 | 7.120 | 7.162 | 7.061 | 7.161 | 5,863,561 | -0.01(-0.10%) |
Oct 15, 2003 | 7.080 | 7.201 | 7.080 | 7.168 | 4,848,779 | +0.12(+1.65%) |
Oct 14, 2003 | 7.071 | 7.079 | 7.017 | 7.052 | 3,289,642 | -0.00(-0.01%) |
Oct 13, 2003 | 6.968 | 7.054 | 7.000 | 7.053 | 2,303,422 | +0.08(+1.22%) |
Oct 10, 2003 | 6.950 | 6.986 | 6.924 | 6.968 | 2,441,750 | +0.02(+0.27%) |
Oct 09, 2003 | 6.964 | 7.009 | 6.908 | 6.950 | 4,103,373 | +0.04(+0.58%) |
Oct 08, 2003 | 7.008 | 7.008 | 6.879 | 6.909 | 4,039,529 | -0.12(-1.66%) |
Oct 07, 2003 | 7.004 | 7.022 | 6.942 | 7.026 | 3,851,917 | +0.01(+0.10%) |
Oct 06, 2003 | 6.919 | 7.047 | 6.919 | 7.019 | 3,473,894 | +0.11(+1.62%) |
Oct 03, 2003 | 6.857 | 7.003 | 6.857 | 6.908 | 6,441,517 | +0.12(+1.72%) |
Oct 02, 2003 | 6.794 | 6.817 | 6.763 | 6.791 | 3,201,717 | +0.06(+0.85%) |