Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.952 | 8.035 | 7.945 | 7.976 | 3,914,192 | +0.01(+0.09%) |
Dec 30, 2003 | 7.887 | 7.975 | 7.878 | 7.969 | 4,149,175 | +0.09(+1.13%) |
Dec 29, 2003 | 7.786 | 7.890 | 7.780 | 7.880 | 3,893,366 | +0.09(+1.20%) |
Dec 26, 2003 | 7.766 | 7.813 | 7.766 | 7.786 | 1,368,596 | +0.02(+0.28%) |
Dec 24, 2003 | 7.779 | 7.783 | 7.756 | 7.764 | 1,507,434 | -0.01(-0.19%) |
Dec 23, 2003 | 7.718 | 7.779 | 7.705 | 7.779 | 3,902,738 | +0.10(+1.28%) |
Dec 22, 2003 | 7.671 | 7.687 | 7.638 | 7.681 | 2,843,750 | -0.01(-0.07%) |
Dec 19, 2003 | 7.707 | 7.708 | 7.620 | 7.687 | 3,587,228 | +0.02(+0.30%) |
Dec 18, 2003 | 7.534 | 7.664 | 7.534 | 7.664 | 3,812,493 | +0.13(+1.72%) |
Dec 17, 2003 | 7.515 | 7.530 | 7.458 | 7.534 | 2,667,426 | +0.02(+0.25%) |
Dec 16, 2003 | 7.404 | 7.528 | 7.404 | 7.515 | 3,899,267 | +0.10(+1.40%) |
Dec 15, 2003 | 7.440 | 7.465 | 7.388 | 7.412 | 6,264,373 | -0.04(-0.52%) |
Dec 12, 2003 | 7.512 | 7.520 | 7.417 | 7.450 | 2,675,409 | +0.00(+0.06%) |
Dec 11, 2003 | 7.298 | 7.476 | 7.298 | 7.446 | 4,238,379 | +0.15(+2.05%) |
Dec 10, 2003 | 7.422 | 7.422 | 7.275 | 7.296 | 5,529,573 | -0.16(-2.09%) |
Dec 09, 2003 | 7.592 | 7.597 | 7.448 | 7.452 | 6,305,330 | -0.14(-1.90%) |
Dec 08, 2003 | 7.586 | 7.606 | 7.530 | 7.596 | 3,669,490 | +0.01(+0.11%) |
Dec 05, 2003 | 7.664 | 7.671 | 7.586 | 7.587 | 3,950,290 | -0.13(-1.64%) |
Dec 04, 2003 | 7.659 | 7.743 | 7.643 | 7.714 | 4,356,391 | +0.07(+0.92%) |
Dec 03, 2003 | 7.563 | 7.739 | 7.563 | 7.643 | 6,754,124 | -0.13(-1.61%) |
Dec 02, 2003 | 7.757 | 7.819 | 7.733 | 7.769 | 4,315,434 | +0.01(+0.15%) |
Dec 01, 2003 | 7.779 | 7.813 | 7.685 | 7.757 | 8,616,637 | -0.06(-0.81%) |
Nov 28, 2003 | 7.570 | 7.864 | 7.570 | 7.821 | 4,794,425 | +0.13(+1.65%) |
Nov 26, 2003 | 7.116 | 7.695 | 7.375 | 7.694 | 15,631,778 | +0.58(+8.12%) |
Nov 25, 2003 | 7.079 | 7.136 | 7.070 | 7.116 | 3,383,136 | +0.04(+0.51%) |
Nov 24, 2003 | 7.024 | 7.092 | 7.012 | 7.080 | 2,237,375 | +0.06(+0.82%) |
Nov 21, 2003 | 6.915 | 7.021 | 6.897 | 7.023 | 2,198,847 | +0.12(+1.75%) |
Nov 20, 2003 | 6.871 | 6.998 | 6.825 | 6.902 | 1,699,030 | -0.02(-0.23%) |
Nov 19, 2003 | 6.915 | 6.929 | 6.889 | 6.917 | 1,833,009 | -0.01(-0.08%) |
Nov 18, 2003 | 6.900 | 6.953 | 6.886 | 6.923 | 2,670,550 | +0.04(+0.65%) |
Nov 17, 2003 | 6.873 | 6.943 | 6.811 | 6.879 | 2,156,502 | -0.09(-1.32%) |
Nov 14, 2003 | 7.051 | 7.064 | 6.964 | 6.971 | 2,055,497 | -0.12(-1.63%) |
Nov 13, 2003 | 7.086 | 7.089 | 7.037 | 7.086 | 2,147,130 | +0.00(+0.00%) |
Nov 12, 2003 | 6.969 | 7.087 | 6.968 | 7.086 | 2,419,253 | +0.13(+1.80%) |
Nov 11, 2003 | 7.005 | 7.011 | 6.956 | 6.961 | 2,417,170 | -0.04(-0.64%) |
Nov 10, 2003 | 7.007 | 7.018 | 6.948 | 7.005 | 2,672,632 | -0.00(-0.02%) |
Nov 07, 2003 | 6.974 | 7.080 | 6.965 | 7.007 | 3,422,705 | +0.08(+1.12%) |
Nov 06, 2003 | 6.965 | 6.968 | 6.858 | 6.929 | 3,185,292 | -0.05(-0.68%) |
Nov 05, 2003 | 6.806 | 7.008 | 6.799 | 6.976 | 4,239,767 | +0.11(+1.62%) |
Nov 04, 2003 | 6.806 | 6.874 | 6.773 | 6.866 | 3,280,743 | +0.02(+0.29%) |
Nov 03, 2003 | 6.783 | 6.904 | 6.791 | 6.845 | 3,182,963 | +0.06(+0.91%) |
Oct 31, 2003 | 6.858 | 6.881 | 6.779 | 6.783 | 2,968,357 | -0.07(-0.97%) |
Oct 30, 2003 | 6.938 | 6.938 | 6.845 | 6.850 | 2,374,825 | -0.10(-1.47%) |
Oct 29, 2003 | 6.886 | 6.966 | 6.862 | 6.952 | 2,114,503 | +0.05(+0.67%) |
Oct 28, 2003 | 6.837 | 6.906 | 6.779 | 6.906 | 2,545,248 | +0.07(+1.03%) |
Oct 27, 2003 | 6.799 | 6.900 | 6.799 | 6.835 | 2,241,193 | +0.03(+0.44%) |
Oct 24, 2003 | 6.770 | 6.805 | 6.698 | 6.805 | 2,352,611 | +0.01(+0.21%) |
Oct 23, 2003 | 6.785 | 6.871 | 6.758 | 6.791 | 6,565,999 | +0.02(+0.26%) |
Oct 22, 2003 | 6.871 | 6.873 | 6.742 | 6.773 | 2,864,923 | -0.13(-1.84%) |
Oct 21, 2003 | 6.770 | 6.912 | 6.770 | 6.900 | 4,435,529 | +0.13(+1.91%) |
Oct 20, 2003 | 6.775 | 6.801 | 6.721 | 6.770 | 2,585,164 | -0.00(-0.06%) |
Oct 17, 2003 | 6.770 | 6.805 | 6.707 | 6.775 | 4,535,145 | +0.01(+0.13%) |
Oct 16, 2003 | 6.616 | 6.840 | 6.608 | 6.766 | 7,346,269 | +0.17(+2.55%) |
Oct 15, 2003 | 6.492 | 6.601 | 6.461 | 6.598 | 6,547,256 | +0.15(+2.25%) |
Oct 14, 2003 | 6.454 | 6.484 | 6.443 | 6.452 | 2,363,718 | -0.01(-0.18%) |
Oct 13, 2003 | 6.383 | 6.527 | 6.383 | 6.464 | 3,314,064 | +0.08(+1.26%) |
Oct 10, 2003 | 6.333 | 6.397 | 6.310 | 6.383 | 2,632,022 | +0.04(+0.68%) |
Oct 09, 2003 | 6.331 | 6.380 | 6.315 | 6.340 | 2,778,496 | +0.02(+0.39%) |
Oct 08, 2003 | 6.357 | 6.360 | 6.310 | 6.315 | 3,477,199 | -0.04(-0.66%) |
Oct 07, 2003 | 6.222 | 6.357 | 6.216 | 6.357 | 4,319,599 | +0.14(+2.18%) |
Oct 06, 2003 | 6.209 | 6.227 | 6.144 | 6.222 | 2,118,321 | +0.02(+0.40%) |
Oct 03, 2003 | 6.312 | 6.317 | 6.176 | 6.197 | 4,359,862 | -0.07(-1.15%) |
Oct 02, 2003 | 6.225 | 6.275 | 6.216 | 6.269 | 3,925,646 | +0.06(+1.02%) |