Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.416 | 7.584 | 7.340 | 7.348 | 3,546,555 | -0.04(-0.57%) |
Dec 30, 2003 | 7.272 | 7.559 | 7.255 | 7.390 | 3,987,818 | +0.13(+1.77%) |
Dec 29, 2003 | 7.179 | 7.264 | 7.086 | 7.262 | 1,643,735 | +0.16(+2.24%) |
Dec 26, 2003 | 7.052 | 7.179 | 7.044 | 7.103 | 461,415 | +0.04(+0.60%) |
Dec 24, 2003 | 7.154 | 7.162 | 7.044 | 7.061 | 678,926 | -0.12(-1.65%) |
Dec 23, 2003 | 7.010 | 7.221 | 6.981 | 7.179 | 2,999,539 | +0.22(+3.16%) |
Dec 22, 2003 | 6.782 | 6.968 | 6.715 | 6.959 | 2,297,634 | +0.18(+2.62%) |
Dec 19, 2003 | 6.926 | 6.951 | 6.689 | 6.782 | 3,218,719 | +0.02(+0.36%) |
Dec 18, 2003 | 6.546 | 6.782 | 6.529 | 6.758 | 3,797,072 | +0.32(+5.00%) |
Dec 17, 2003 | 6.630 | 6.639 | 6.427 | 6.436 | 7,475,072 | -0.24(-3.54%) |
Dec 16, 2003 | 6.655 | 6.816 | 6.368 | 6.672 | 3,101,659 | +0.04(+0.64%) |
Dec 15, 2003 | 7.179 | 7.196 | 6.613 | 6.630 | 3,410,065 | -0.35(-4.96%) |
Dec 12, 2003 | 6.926 | 7.044 | 6.782 | 6.976 | 3,528,116 | +0.12(+1.72%) |
Dec 11, 2003 | 6.402 | 6.917 | 6.486 | 6.858 | 3,200,903 | +0.46(+7.12%) |
Dec 10, 2003 | 6.647 | 6.748 | 6.250 | 6.402 | 4,402,685 | -0.15(-2.33%) |
Dec 09, 2003 | 6.833 | 6.976 | 6.520 | 6.555 | 4,275,232 | -0.18(-2.74%) |
Dec 08, 2003 | 6.883 | 7.061 | 6.672 | 6.740 | 5,603,627 | -0.14(-2.09%) |
Dec 05, 2003 | 7.044 | 7.162 | 6.841 | 6.883 | 4,511,004 | -0.16(-2.28%) |
Dec 04, 2003 | 7.508 | 7.542 | 6.850 | 7.044 | 7,284,383 | -0.24(-3.36%) |
Dec 03, 2003 | 7.601 | 7.728 | 7.272 | 7.289 | 6,154,294 | -0.27(-3.58%) |
Dec 02, 2003 | 7.720 | 7.720 | 7.517 | 7.559 | 4,437,944 | -0.15(-1.97%) |
Dec 01, 2003 | 7.458 | 7.846 | 7.458 | 7.711 | 5,494,317 | +0.30(+4.01%) |
Nov 28, 2003 | 7.221 | 7.466 | 7.221 | 7.414 | 1,496,073 | +0.07(+0.90%) |
Nov 26, 2003 | 7.120 | 7.517 | 7.120 | 7.348 | 4,947,423 | +0.23(+3.20%) |
Nov 25, 2003 | 7.230 | 7.356 | 7.078 | 7.120 | 4,407,257 | +0.03(+0.36%) |
Nov 24, 2003 | 6.748 | 7.145 | 6.630 | 7.095 | 5,142,609 | +0.47(+7.14%) |
Nov 21, 2003 | 6.655 | 6.757 | 6.529 | 6.622 | 3,732,683 | -0.03(-0.51%) |
Nov 20, 2003 | 6.562 | 6.892 | 6.512 | 6.655 | 4,017,448 | +0.02(+0.25%) |
Nov 19, 2003 | 6.740 | 6.774 | 6.571 | 6.639 | 3,507,764 | +0.03(+0.52%) |
Nov 18, 2003 | 6.867 | 7.069 | 6.562 | 6.604 | 5,733,194 | -0.20(-2.99%) |
Nov 17, 2003 | 6.926 | 7.010 | 6.740 | 6.807 | 3,777,304 | -0.22(-3.11%) |
Nov 14, 2003 | 7.323 | 7.466 | 6.993 | 7.026 | 3,419,470 | -0.35(-4.71%) |
Nov 13, 2003 | 7.390 | 7.542 | 7.297 | 7.373 | 2,653,479 | -0.10(-1.36%) |
Nov 12, 2003 | 7.188 | 7.475 | 7.171 | 7.475 | 2,223,870 | +0.34(+4.73%) |
Nov 11, 2003 | 7.280 | 7.340 | 6.934 | 7.137 | 5,404,935 | -0.12(-1.63%) |
Nov 10, 2003 | 7.635 | 7.728 | 7.247 | 7.255 | 4,887,563 | -0.35(-4.56%) |
Nov 07, 2003 | 7.728 | 7.821 | 7.563 | 7.601 | 3,573,062 | -0.09(-1.21%) |
Nov 06, 2003 | 7.610 | 7.753 | 7.475 | 7.694 | 3,566,817 | +0.22(+2.94%) |
Nov 05, 2003 | 7.458 | 7.601 | 7.390 | 7.475 | 5,050,623 | +0.06(+0.80%) |
Nov 04, 2003 | 7.534 | 7.635 | 7.390 | 7.416 | 5,477,587 | -0.14(-1.80%) |
Nov 03, 2003 | 7.424 | 7.568 | 7.264 | 7.552 | 11,168,960 | +0.31(+4.22%) |
Oct 31, 2003 | 7.280 | 7.677 | 7.179 | 7.246 | 36,752,088 | -1.83(-20.20%) |
Oct 30, 2003 | 8.851 | 9.113 | 8.826 | 9.079 | 5,499,213 | +0.23(+2.58%) |
Oct 29, 2003 | 8.742 | 8.919 | 8.556 | 8.851 | 5,129,058 | +0.24(+2.85%) |
Oct 28, 2003 | 9.003 | 9.037 | 8.522 | 8.606 | 11,044,641 | -0.42(-4.68%) |
Oct 27, 2003 | 8.708 | 9.029 | 8.682 | 9.029 | 3,528,085 | +0.48(+5.63%) |
Oct 24, 2003 | 8.632 | 8.818 | 8.488 | 8.547 | 4,224,870 | -0.20(-2.23%) |
Oct 23, 2003 | 8.944 | 8.978 | 8.623 | 8.742 | 5,276,736 | -0.55(-5.90%) |
Oct 22, 2003 | 9.476 | 9.493 | 8.995 | 9.291 | 5,000,627 | -0.18(-1.87%) |
Oct 21, 2003 | 9.164 | 9.502 | 9.113 | 9.468 | 4,569,094 | +0.43(+4.77%) |
Oct 20, 2003 | 8.767 | 9.080 | 8.699 | 9.037 | 3,312,010 | +0.31(+3.58%) |
Oct 17, 2003 | 9.079 | 9.248 | 8.682 | 8.725 | 3,124,131 | -0.35(-3.91%) |
Oct 16, 2003 | 8.835 | 8.927 | 8.623 | 9.079 | 3,260,440 | +0.24(+2.76%) |
Oct 15, 2003 | 9.079 | 9.096 | 8.809 | 8.835 | 5,032,600 | -0.08(-0.94%) |
Oct 14, 2003 | 9.071 | 9.122 | 8.691 | 8.919 | 7,286,278 | -0.21(-2.31%) |
Oct 13, 2003 | 9.130 | 9.231 | 9.071 | 9.130 | 3,664,735 | +0.22(+2.46%) |
Oct 10, 2003 | 9.003 | 9.046 | 8.834 | 8.910 | 1,901,924 | +0.04(+0.48%) |
Oct 09, 2003 | 9.248 | 9.282 | 8.851 | 8.868 | 4,931,979 | -0.08(-0.94%) |
Oct 08, 2003 | 9.181 | 9.223 | 8.868 | 8.953 | 4,370,504 | -0.03(-0.38%) |
Oct 07, 2003 | 8.370 | 9.029 | 8.361 | 8.986 | 3,351,900 | +0.46(+5.35%) |
Oct 06, 2003 | 8.378 | 8.615 | 8.176 | 8.530 | 3,117,684 | +0.22(+2.64%) |
Oct 03, 2003 | 8.277 | 8.606 | 8.243 | 8.311 | 5,050,533 | +0.25(+3.14%) |
Oct 02, 2003 | 8.074 | 8.285 | 7.948 | 8.057 | 2,997,354 | +0.03(+0.32%) |