Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.949 | 8.033 | 7.942 | 7.974 | 3,915,502 | +0.01(+0.09%) |
Dec 30, 2003 | 7.884 | 7.972 | 7.876 | 7.966 | 4,150,564 | +0.09(+1.13%) |
Dec 29, 2003 | 7.783 | 7.887 | 7.778 | 7.877 | 3,894,669 | +0.09(+1.20%) |
Dec 26, 2003 | 7.763 | 7.811 | 7.763 | 7.783 | 1,369,054 | +0.02(+0.28%) |
Dec 24, 2003 | 7.776 | 7.781 | 7.753 | 7.762 | 1,507,938 | -0.01(-0.19%) |
Dec 23, 2003 | 7.716 | 7.776 | 7.703 | 7.776 | 3,904,044 | +0.10(+1.28%) |
Dec 22, 2003 | 7.668 | 7.684 | 7.635 | 7.678 | 2,844,702 | -0.01(-0.07%) |
Dec 19, 2003 | 7.704 | 7.706 | 7.618 | 7.684 | 3,588,429 | +0.02(+0.30%) |
Dec 18, 2003 | 7.531 | 7.661 | 7.531 | 7.661 | 3,813,769 | +0.13(+1.72%) |
Dec 17, 2003 | 7.513 | 7.527 | 7.455 | 7.531 | 2,668,319 | +0.02(+0.25%) |
Dec 16, 2003 | 7.402 | 7.526 | 7.402 | 7.513 | 3,900,572 | +0.10(+1.40%) |
Dec 15, 2003 | 7.438 | 7.462 | 7.386 | 7.409 | 6,266,470 | -0.04(-0.52%) |
Dec 12, 2003 | 7.510 | 7.517 | 7.415 | 7.448 | 2,676,304 | +0.00(+0.06%) |
Dec 11, 2003 | 7.295 | 7.474 | 7.295 | 7.444 | 4,239,797 | +0.15(+2.05%) |
Dec 10, 2003 | 7.419 | 7.419 | 7.272 | 7.294 | 5,531,423 | -0.16(-2.09%) |
Dec 09, 2003 | 7.589 | 7.595 | 7.445 | 7.449 | 6,307,440 | -0.14(-1.90%) |
Dec 08, 2003 | 7.583 | 7.603 | 7.527 | 7.593 | 3,670,718 | +0.01(+0.11%) |
Dec 05, 2003 | 7.661 | 7.668 | 7.583 | 7.585 | 3,951,612 | -0.13(-1.64%) |
Dec 04, 2003 | 7.657 | 7.740 | 7.641 | 7.711 | 4,357,849 | +0.07(+0.92%) |
Dec 03, 2003 | 7.560 | 7.736 | 7.560 | 7.641 | 6,756,385 | -0.13(-1.61%) |
Dec 02, 2003 | 7.755 | 7.817 | 7.730 | 7.766 | 4,316,878 | +0.01(+0.15%) |
Dec 01, 2003 | 7.776 | 7.811 | 7.683 | 7.755 | 8,619,521 | -0.06(-0.81%) |
Nov 28, 2003 | 7.567 | 7.861 | 7.567 | 7.818 | 4,796,030 | +0.13(+1.65%) |
Nov 26, 2003 | 7.114 | 7.693 | 7.373 | 7.691 | 15,637,009 | +0.58(+8.12%) |
Nov 25, 2003 | 7.076 | 7.134 | 7.068 | 7.114 | 3,384,268 | +0.04(+0.51%) |
Nov 24, 2003 | 7.022 | 7.089 | 7.010 | 7.078 | 2,238,124 | +0.06(+0.82%) |
Nov 21, 2003 | 6.912 | 7.019 | 6.895 | 7.020 | 2,199,583 | +0.12(+1.75%) |
Nov 20, 2003 | 6.869 | 6.996 | 6.823 | 6.899 | 1,699,599 | -0.02(-0.23%) |
Nov 19, 2003 | 6.912 | 6.927 | 6.886 | 6.915 | 1,833,623 | -0.01(-0.08%) |
Nov 18, 2003 | 6.898 | 6.951 | 6.883 | 6.921 | 2,671,443 | +0.04(+0.65%) |
Nov 17, 2003 | 6.870 | 6.941 | 6.809 | 6.876 | 2,157,224 | -0.09(-1.32%) |
Nov 14, 2003 | 7.049 | 7.062 | 6.961 | 6.968 | 2,056,185 | -0.12(-1.63%) |
Nov 13, 2003 | 7.084 | 7.086 | 7.035 | 7.084 | 2,147,849 | +0.00(+0.00%) |
Nov 12, 2003 | 6.967 | 7.085 | 6.965 | 7.084 | 2,420,062 | +0.13(+1.80%) |
Nov 11, 2003 | 7.003 | 7.009 | 6.954 | 6.958 | 2,417,979 | -0.04(-0.64%) |
Nov 10, 2003 | 7.004 | 7.016 | 6.945 | 7.003 | 2,673,527 | -0.00(-0.02%) |
Nov 07, 2003 | 6.971 | 7.078 | 6.963 | 7.004 | 3,423,850 | +0.08(+1.12%) |
Nov 06, 2003 | 6.963 | 6.965 | 6.856 | 6.927 | 3,186,358 | -0.05(-0.68%) |
Nov 05, 2003 | 6.804 | 7.006 | 6.797 | 6.974 | 4,241,186 | +0.11(+1.62%) |
Nov 04, 2003 | 6.804 | 6.872 | 6.771 | 6.863 | 3,281,841 | +0.02(+0.29%) |
Nov 03, 2003 | 6.781 | 6.902 | 6.788 | 6.843 | 3,184,028 | +0.06(+0.91%) |
Oct 31, 2003 | 6.856 | 6.879 | 6.777 | 6.781 | 2,969,351 | -0.07(-0.97%) |
Oct 30, 2003 | 6.935 | 6.935 | 6.843 | 6.847 | 2,375,619 | -0.10(-1.47%) |
Oct 29, 2003 | 6.883 | 6.964 | 6.860 | 6.950 | 2,115,211 | +0.05(+0.67%) |
Oct 28, 2003 | 6.834 | 6.904 | 6.777 | 6.904 | 2,546,100 | +0.07(+1.03%) |
Oct 27, 2003 | 6.797 | 6.898 | 6.797 | 6.833 | 2,241,943 | +0.03(+0.44%) |
Oct 24, 2003 | 6.768 | 6.803 | 6.696 | 6.803 | 2,353,398 | +0.01(+0.21%) |
Oct 23, 2003 | 6.783 | 6.869 | 6.755 | 6.788 | 6,568,196 | +0.02(+0.26%) |
Oct 22, 2003 | 6.869 | 6.870 | 6.739 | 6.771 | 2,865,882 | -0.13(-1.84%) |
Oct 21, 2003 | 6.768 | 6.909 | 6.768 | 6.898 | 4,437,013 | +0.13(+1.91%) |
Oct 20, 2003 | 6.773 | 6.798 | 6.719 | 6.768 | 2,586,029 | -0.00(-0.06%) |
Oct 17, 2003 | 6.768 | 6.803 | 6.705 | 6.773 | 4,536,663 | +0.01(+0.13%) |
Oct 16, 2003 | 6.614 | 6.837 | 6.605 | 6.764 | 7,348,727 | +0.17(+2.55%) |
Oct 15, 2003 | 6.490 | 6.598 | 6.459 | 6.595 | 6,549,447 | +0.15(+2.26%) |
Oct 14, 2003 | 6.451 | 6.482 | 6.441 | 6.450 | 2,364,509 | -0.01(-0.18%) |
Oct 13, 2003 | 6.381 | 6.525 | 6.381 | 6.461 | 3,315,173 | +0.08(+1.26%) |
Oct 10, 2003 | 6.330 | 6.395 | 6.307 | 6.381 | 2,632,903 | +0.04(+0.68%) |
Oct 09, 2003 | 6.329 | 6.378 | 6.313 | 6.338 | 2,779,426 | +0.02(+0.39%) |
Oct 08, 2003 | 6.355 | 6.358 | 6.307 | 6.313 | 3,478,363 | -0.04(-0.66%) |
Oct 07, 2003 | 6.220 | 6.355 | 6.214 | 6.355 | 4,321,045 | +0.14(+2.18%) |
Oct 06, 2003 | 6.207 | 6.225 | 6.142 | 6.220 | 2,119,030 | +0.02(+0.40%) |
Oct 03, 2003 | 6.310 | 6.315 | 6.173 | 6.195 | 4,361,321 | -0.07(-1.15%) |
Oct 02, 2003 | 6.222 | 6.273 | 6.214 | 6.267 | 3,926,960 | +0.06(+1.02%) |