Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.875 | 9.875 | 9.655 | 9.719 | 6,910,260 | -0.15(-1.48%) |
Dec 30, 2003 | 9.877 | 9.989 | 9.824 | 9.865 | 6,657,745 | -0.02(-0.23%) |
Dec 29, 2003 | 9.840 | 9.907 | 9.822 | 9.888 | 6,531,628 | +0.07(+0.71%) |
Dec 26, 2003 | 9.760 | 9.854 | 9.734 | 9.818 | 2,696,316 | +0.06(+0.58%) |
Dec 24, 2003 | 9.593 | 9.802 | 9.584 | 9.762 | 4,677,875 | +0.17(+1.78%) |
Dec 23, 2003 | 9.616 | 9.682 | 9.508 | 9.591 | 7,443,443 | -0.12(-1.19%) |
Dec 22, 2003 | 9.458 | 9.724 | 9.442 | 9.707 | 14,958,672 | +0.27(+2.86%) |
Dec 19, 2003 | 9.454 | 9.520 | 9.378 | 9.437 | 12,980,210 | +0.07(+0.72%) |
Dec 18, 2003 | 9.014 | 9.582 | 9.012 | 9.369 | 26,204,208 | +0.42(+4.66%) |
Dec 17, 2003 | 8.923 | 8.955 | 8.872 | 8.952 | 10,143,982 | +0.01(+0.08%) |
Dec 16, 2003 | 8.916 | 9.053 | 8.914 | 8.945 | 7,930,176 | +0.03(+0.34%) |
Dec 15, 2003 | 9.049 | 9.064 | 8.909 | 8.914 | 7,541,691 | -0.15(-1.67%) |
Dec 12, 2003 | 8.897 | 9.074 | 8.890 | 9.065 | 6,889,147 | +0.17(+1.94%) |
Dec 11, 2003 | 8.881 | 8.909 | 8.783 | 8.893 | 7,733,681 | +0.02(+0.18%) |
Dec 10, 2003 | 8.847 | 8.925 | 8.810 | 8.877 | 9,661,472 | +0.03(+0.34%) |
Dec 09, 2003 | 8.863 | 8.890 | 8.779 | 8.847 | 9,203,171 | +0.02(+0.18%) |
Dec 08, 2003 | 8.703 | 8.849 | 8.699 | 8.831 | 7,556,048 | +0.09(+0.97%) |
Dec 05, 2003 | 8.550 | 8.746 | 8.549 | 8.746 | 9,626,283 | +0.19(+2.22%) |
Dec 04, 2003 | 8.367 | 8.660 | 8.357 | 8.556 | 12,276,713 | +0.17(+1.97%) |
Dec 03, 2003 | 8.501 | 8.515 | 8.373 | 8.390 | 7,168,406 | -0.11(-1.27%) |
Dec 02, 2003 | 8.328 | 8.518 | 8.286 | 8.499 | 10,675,476 | +0.20(+2.37%) |
Dec 01, 2003 | 8.342 | 8.366 | 8.291 | 8.302 | 6,421,838 | -0.03(-0.38%) |
Nov 28, 2003 | 8.330 | 8.355 | 8.275 | 8.334 | 1,790,694 | +0.00(+0.04%) |
Nov 26, 2003 | 8.303 | 8.360 | 8.232 | 8.330 | 6,844,105 | +0.05(+0.58%) |
Nov 25, 2003 | 8.225 | 8.401 | 8.225 | 8.282 | 7,641,064 | +0.06(+0.73%) |
Nov 24, 2003 | 8.216 | 8.248 | 8.161 | 8.222 | 6,238,574 | +0.01(+0.06%) |
Nov 21, 2003 | 8.252 | 8.247 | 8.172 | 8.216 | 5,521,283 | -0.04(-0.43%) |
Nov 20, 2003 | 8.229 | 8.346 | 8.229 | 8.252 | 7,143,352 | -0.01(-0.15%) |
Nov 19, 2003 | 8.179 | 8.280 | 8.179 | 8.264 | 6,657,745 | +0.07(+0.89%) |
Nov 18, 2003 | 8.335 | 8.341 | 8.184 | 8.191 | 7,040,319 | -0.15(-1.81%) |
Nov 17, 2003 | 8.289 | 8.454 | 8.231 | 8.342 | 5,582,090 | -0.11(-1.32%) |
Nov 14, 2003 | 8.458 | 8.563 | 8.417 | 8.454 | 8,400,864 | -0.00(-0.04%) |
Nov 13, 2003 | 8.293 | 8.481 | 8.293 | 8.458 | 8,657,602 | +0.17(+1.99%) |
Nov 12, 2003 | 8.223 | 8.323 | 8.074 | 8.293 | 4,312,192 | +0.07(+0.86%) |
Nov 11, 2003 | 8.190 | 8.236 | 8.181 | 8.222 | 4,862,828 | +0.03(+0.41%) |
Nov 10, 2003 | 8.280 | 8.280 | 8.170 | 8.188 | 6,408,607 | -0.09(-1.12%) |
Nov 07, 2003 | 8.284 | 8.341 | 8.250 | 8.280 | 5,849,244 | -0.00(-0.04%) |
Nov 06, 2003 | 8.286 | 8.330 | 8.051 | 8.284 | 5,769,295 | -0.01(-0.13%) |
Nov 05, 2003 | 8.101 | 8.337 | 8.215 | 8.295 | 7,475,817 | +0.03(+0.41%) |
Nov 04, 2003 | 8.101 | 8.312 | 8.101 | 8.261 | 6,848,353 | +0.07(+0.82%) |
Nov 03, 2003 | 8.342 | 8.366 | 8.174 | 8.193 | 8,010,970 | -0.15(-1.79%) |
Oct 31, 2003 | 8.216 | 8.357 | 8.172 | 8.342 | 10,572,443 | +0.18(+2.24%) |
Oct 30, 2003 | 8.268 | 8.275 | 8.090 | 8.160 | 11,656,825 | -0.10(-1.20%) |
Oct 29, 2003 | 8.353 | 8.490 | 8.231 | 8.259 | 11,137,436 | -0.13(-1.59%) |
Oct 28, 2003 | 8.353 | 8.366 | 8.307 | 8.392 | 10,241,104 | +0.04(+0.47%) |
Oct 27, 2003 | 8.369 | 8.481 | 8.326 | 8.353 | 8,195,642 | -0.01(-0.17%) |
Oct 24, 2003 | 8.442 | 8.476 | 8.328 | 8.367 | 9,549,149 | -0.16(-1.85%) |
Oct 23, 2003 | 8.518 | 8.527 | 8.383 | 8.525 | 13,834,878 | +0.01(+0.10%) |
Oct 22, 2003 | 8.712 | 8.756 | 8.483 | 8.517 | 27,373,326 | -0.61(-6.64%) |
Oct 21, 2003 | 8.872 | 9.158 | 8.854 | 9.122 | 14,025,462 | +0.27(+3.05%) |
Oct 20, 2003 | 8.801 | 8.879 | 8.721 | 8.852 | 6,171,574 | +0.06(+0.69%) |
Oct 17, 2003 | 8.890 | 8.920 | 8.749 | 8.792 | 7,169,814 | -0.09(-1.00%) |
Oct 16, 2003 | 8.703 | 8.946 | 8.701 | 8.881 | 7,464,275 | +0.13(+1.50%) |
Oct 15, 2003 | 8.865 | 8.865 | 8.703 | 8.749 | 10,281,360 | -0.16(-1.79%) |
Oct 14, 2003 | 8.978 | 8.978 | 8.850 | 8.909 | 5,506,645 | -0.06(-0.61%) |
Oct 13, 2003 | 9.021 | 9.058 | 8.925 | 8.964 | 4,774,715 | -0.06(-0.63%) |
Oct 10, 2003 | 8.916 | 9.085 | 8.916 | 9.021 | 8,673,367 | +0.08(+0.93%) |
Oct 09, 2003 | 8.969 | 8.969 | 8.882 | 8.937 | 8,197,331 | -0.03(-0.36%) |
Oct 08, 2003 | 8.939 | 9.055 | 8.937 | 8.969 | 6,736,286 | +0.01(+0.06%) |
Oct 07, 2003 | 8.945 | 9.001 | 8.838 | 8.964 | 5,718,060 | +0.02(+0.22%) |
Oct 06, 2003 | 8.898 | 9.001 | 8.845 | 8.945 | 5,137,020 | +0.05(+0.56%) |
Oct 03, 2003 | 8.881 | 8.998 | 8.703 | 8.895 | 7,163,902 | +0.07(+0.83%) |
Oct 02, 2003 | 8.733 | 8.840 | 8.723 | 8.822 | 5,765,917 | +0.03(+0.38%) |