Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.813 | 9.813 | 9.594 | 9.658 | 6,953,999 | -0.14(-1.48%) |
Dec 30, 2003 | 9.815 | 9.926 | 9.762 | 9.803 | 6,699,885 | -0.02(-0.23%) |
Dec 29, 2003 | 9.778 | 9.845 | 9.760 | 9.826 | 6,572,969 | +0.07(+0.71%) |
Dec 26, 2003 | 9.698 | 9.792 | 9.672 | 9.757 | 2,713,382 | +0.06(+0.58%) |
Dec 24, 2003 | 9.533 | 9.741 | 9.524 | 9.700 | 4,707,483 | +0.17(+1.78%) |
Dec 23, 2003 | 9.555 | 9.621 | 9.448 | 9.531 | 7,490,556 | -0.11(-1.19%) |
Dec 22, 2003 | 9.398 | 9.663 | 9.383 | 9.645 | 15,053,353 | +0.27(+2.86%) |
Dec 19, 2003 | 9.395 | 9.460 | 9.319 | 9.377 | 13,062,368 | +0.07(+0.72%) |
Dec 18, 2003 | 8.957 | 9.522 | 8.955 | 9.310 | 26,370,068 | +0.41(+4.66%) |
Dec 17, 2003 | 8.867 | 8.899 | 8.816 | 8.895 | 10,208,188 | +0.01(+0.08%) |
Dec 16, 2003 | 8.860 | 8.996 | 8.858 | 8.888 | 7,980,370 | +0.03(+0.34%) |
Dec 15, 2003 | 8.992 | 9.007 | 8.853 | 8.858 | 7,589,425 | -0.15(-1.67%) |
Dec 12, 2003 | 8.841 | 9.017 | 8.834 | 9.008 | 6,932,752 | +0.17(+1.94%) |
Dec 11, 2003 | 8.825 | 8.853 | 8.728 | 8.837 | 7,782,631 | +0.02(+0.18%) |
Dec 10, 2003 | 8.791 | 8.869 | 8.754 | 8.821 | 9,722,624 | +0.03(+0.34%) |
Dec 09, 2003 | 8.807 | 8.834 | 8.724 | 8.791 | 9,261,422 | +0.02(+0.18%) |
Dec 08, 2003 | 8.648 | 8.793 | 8.645 | 8.775 | 7,603,873 | +0.08(+0.97%) |
Dec 05, 2003 | 8.496 | 8.691 | 8.495 | 8.691 | 9,687,212 | +0.19(+2.22%) |
Dec 04, 2003 | 8.315 | 8.606 | 8.304 | 8.502 | 12,354,418 | +0.16(+1.97%) |
Dec 03, 2003 | 8.447 | 8.461 | 8.320 | 8.338 | 7,213,779 | -0.11(-1.27%) |
Dec 02, 2003 | 8.276 | 8.465 | 8.234 | 8.445 | 10,743,046 | +0.20(+2.37%) |
Dec 01, 2003 | 8.290 | 8.313 | 8.239 | 8.249 | 6,462,485 | -0.03(-0.38%) |
Nov 28, 2003 | 8.278 | 8.302 | 8.223 | 8.281 | 1,802,028 | +0.00(+0.04%) |
Nov 26, 2003 | 8.251 | 8.308 | 8.181 | 8.278 | 6,887,425 | +0.05(+0.58%) |
Nov 25, 2003 | 8.174 | 8.348 | 8.174 | 8.230 | 7,689,428 | +0.06(+0.73%) |
Nov 24, 2003 | 8.165 | 8.196 | 8.110 | 8.170 | 6,278,061 | +0.01(+0.06%) |
Nov 21, 2003 | 8.200 | 8.195 | 8.121 | 8.165 | 5,556,230 | -0.04(-0.43%) |
Nov 20, 2003 | 8.177 | 8.294 | 8.177 | 8.200 | 7,188,566 | -0.01(-0.15%) |
Nov 19, 2003 | 8.128 | 8.228 | 8.128 | 8.212 | 6,699,885 | +0.07(+0.89%) |
Nov 18, 2003 | 8.283 | 8.288 | 8.133 | 8.140 | 7,084,880 | -0.15(-1.81%) |
Nov 17, 2003 | 8.237 | 8.401 | 8.179 | 8.290 | 5,617,421 | -0.11(-1.32%) |
Nov 14, 2003 | 8.405 | 8.509 | 8.364 | 8.401 | 8,454,037 | -0.00(-0.04%) |
Nov 13, 2003 | 8.241 | 8.428 | 8.241 | 8.405 | 8,712,400 | +0.16(+1.99%) |
Nov 12, 2003 | 8.172 | 8.271 | 8.023 | 8.241 | 4,339,486 | +0.07(+0.86%) |
Nov 11, 2003 | 8.138 | 8.184 | 8.129 | 8.170 | 4,893,607 | +0.03(+0.41%) |
Nov 10, 2003 | 8.228 | 8.228 | 8.119 | 8.136 | 6,449,170 | -0.09(-1.12%) |
Nov 07, 2003 | 8.232 | 8.288 | 8.198 | 8.228 | 5,886,267 | -0.00(-0.04%) |
Nov 06, 2003 | 8.234 | 8.278 | 8.001 | 8.232 | 5,805,811 | -0.01(-0.13%) |
Nov 05, 2003 | 8.050 | 8.285 | 8.163 | 8.242 | 7,523,135 | +0.03(+0.41%) |
Nov 04, 2003 | 8.050 | 8.260 | 8.050 | 8.209 | 6,891,700 | +0.07(+0.82%) |
Nov 03, 2003 | 8.290 | 8.313 | 8.122 | 8.142 | 8,061,675 | -0.15(-1.79%) |
Oct 31, 2003 | 8.165 | 8.304 | 8.121 | 8.290 | 10,639,361 | +0.18(+2.24%) |
Oct 30, 2003 | 8.216 | 8.223 | 8.039 | 8.108 | 11,730,606 | -0.10(-1.20%) |
Oct 29, 2003 | 8.301 | 8.436 | 8.179 | 8.207 | 11,207,930 | -0.13(-1.59%) |
Oct 28, 2003 | 8.301 | 8.313 | 8.255 | 8.339 | 10,305,925 | +0.04(+0.47%) |
Oct 27, 2003 | 8.316 | 8.428 | 8.274 | 8.301 | 8,247,516 | -0.01(-0.17%) |
Oct 24, 2003 | 8.389 | 8.422 | 8.276 | 8.315 | 9,609,590 | -0.16(-1.85%) |
Oct 23, 2003 | 8.465 | 8.474 | 8.331 | 8.472 | 13,922,446 | +0.01(+0.10%) |
Oct 22, 2003 | 8.657 | 8.701 | 8.429 | 8.463 | 27,546,584 | -0.60(-6.64%) |
Oct 21, 2003 | 8.816 | 9.100 | 8.798 | 9.065 | 14,114,236 | +0.27(+3.05%) |
Oct 20, 2003 | 8.745 | 8.823 | 8.666 | 8.797 | 6,210,637 | +0.06(+0.69%) |
Oct 17, 2003 | 8.834 | 8.864 | 8.694 | 8.737 | 7,215,195 | -0.09(-1.00%) |
Oct 16, 2003 | 8.648 | 8.890 | 8.647 | 8.825 | 7,511,520 | +0.13(+1.50%) |
Oct 15, 2003 | 8.809 | 8.809 | 8.648 | 8.694 | 10,346,436 | -0.16(-1.79%) |
Oct 14, 2003 | 8.922 | 8.922 | 8.795 | 8.853 | 5,541,499 | -0.05(-0.61%) |
Oct 13, 2003 | 8.964 | 9.001 | 8.869 | 8.908 | 4,804,936 | -0.06(-0.63%) |
Oct 10, 2003 | 8.860 | 9.028 | 8.860 | 8.964 | 8,728,265 | +0.08(+0.93%) |
Oct 09, 2003 | 8.913 | 8.913 | 8.827 | 8.881 | 8,249,215 | -0.03(-0.36%) |
Oct 08, 2003 | 8.883 | 8.998 | 8.881 | 8.913 | 6,778,924 | +0.01(+0.06%) |
Oct 07, 2003 | 8.888 | 8.945 | 8.782 | 8.908 | 5,754,252 | +0.02(+0.22%) |
Oct 06, 2003 | 8.842 | 8.945 | 8.789 | 8.888 | 5,169,535 | +0.05(+0.56%) |
Oct 03, 2003 | 8.825 | 8.941 | 8.648 | 8.839 | 7,209,246 | +0.07(+0.83%) |
Oct 02, 2003 | 8.678 | 8.784 | 8.668 | 8.767 | 5,802,412 | +0.03(+0.38%) |