Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 9.697 | 9.697 | 9.480 | 9.543 | 7,037,554 | -0.14(-1.48%) |
Dec 30, 2003 | 9.698 | 9.808 | 9.646 | 9.686 | 6,780,387 | -0.02(-0.23%) |
Dec 29, 2003 | 9.662 | 9.728 | 9.644 | 9.709 | 6,651,946 | +0.07(+0.71%) |
Dec 26, 2003 | 9.583 | 9.676 | 9.557 | 9.641 | 2,745,985 | +0.06(+0.58%) |
Dec 24, 2003 | 9.419 | 9.625 | 9.411 | 9.585 | 4,764,046 | +0.17(+1.78%) |
Dec 23, 2003 | 9.442 | 9.507 | 9.336 | 9.418 | 7,580,558 | -0.11(-1.19%) |
Dec 22, 2003 | 9.287 | 9.548 | 9.271 | 9.531 | 15,234,225 | +0.27(+2.86%) |
Dec 19, 2003 | 9.283 | 9.348 | 9.208 | 9.266 | 13,219,318 | +0.07(+0.72%) |
Dec 18, 2003 | 8.851 | 9.409 | 8.849 | 9.200 | 26,686,914 | +0.41(+4.66%) |
Dec 17, 2003 | 8.762 | 8.793 | 8.711 | 8.790 | 10,330,844 | +0.01(+0.08%) |
Dec 16, 2003 | 8.755 | 8.889 | 8.753 | 8.783 | 8,076,258 | +0.03(+0.34%) |
Dec 15, 2003 | 8.886 | 8.900 | 8.748 | 8.753 | 7,680,616 | -0.15(-1.67%) |
Dec 12, 2003 | 8.736 | 8.910 | 8.729 | 8.901 | 7,016,052 | +0.17(+1.94%) |
Dec 11, 2003 | 8.720 | 8.748 | 8.624 | 8.732 | 7,876,143 | +0.02(+0.18%) |
Dec 10, 2003 | 8.687 | 8.764 | 8.650 | 8.717 | 9,839,445 | +0.03(+0.34%) |
Dec 09, 2003 | 8.703 | 8.729 | 8.621 | 8.687 | 9,372,702 | +0.02(+0.18%) |
Dec 08, 2003 | 8.546 | 8.689 | 8.542 | 8.671 | 7,695,237 | +0.08(+0.97%) |
Dec 05, 2003 | 8.396 | 8.587 | 8.394 | 8.587 | 9,803,608 | +0.19(+2.22%) |
Dec 04, 2003 | 8.216 | 8.504 | 8.206 | 8.401 | 12,502,862 | +0.16(+1.97%) |
Dec 03, 2003 | 8.347 | 8.361 | 8.221 | 8.239 | 7,300,455 | -0.11(-1.27%) |
Dec 02, 2003 | 8.178 | 8.364 | 8.136 | 8.345 | 10,872,128 | +0.19(+2.37%) |
Dec 01, 2003 | 8.192 | 8.214 | 8.141 | 8.151 | 6,540,135 | -0.03(-0.38%) |
Nov 28, 2003 | 8.179 | 8.204 | 8.125 | 8.183 | 1,823,680 | +0.00(+0.04%) |
Nov 26, 2003 | 8.153 | 8.209 | 8.083 | 8.179 | 6,970,180 | +0.05(+0.58%) |
Nov 25, 2003 | 8.076 | 8.249 | 8.076 | 8.132 | 7,781,820 | +0.06(+0.73%) |
Nov 24, 2003 | 8.068 | 8.099 | 8.014 | 8.073 | 6,353,495 | +0.01(+0.06%) |
Nov 21, 2003 | 8.103 | 8.097 | 8.024 | 8.068 | 5,622,990 | -0.03(-0.43%) |
Nov 20, 2003 | 8.080 | 8.195 | 8.080 | 8.103 | 7,274,939 | -0.01(-0.15%) |
Nov 19, 2003 | 8.031 | 8.131 | 8.031 | 8.115 | 6,780,387 | +0.07(+0.89%) |
Nov 18, 2003 | 8.185 | 8.190 | 8.036 | 8.043 | 7,170,008 | -0.15(-1.81%) |
Nov 17, 2003 | 8.139 | 8.301 | 8.082 | 8.192 | 5,684,917 | -0.11(-1.32%) |
Nov 14, 2003 | 8.305 | 8.408 | 8.265 | 8.301 | 8,555,616 | -0.00(-0.04%) |
Nov 13, 2003 | 8.143 | 8.328 | 8.143 | 8.305 | 8,817,083 | +0.16(+1.99%) |
Nov 12, 2003 | 8.075 | 8.172 | 7.928 | 8.143 | 4,391,626 | +0.07(+0.86%) |
Nov 11, 2003 | 8.042 | 8.087 | 8.033 | 8.073 | 4,952,406 | +0.03(+0.41%) |
Nov 10, 2003 | 8.131 | 8.131 | 8.022 | 8.040 | 6,526,660 | -0.09(-1.12%) |
Nov 07, 2003 | 8.134 | 8.190 | 8.101 | 8.131 | 5,956,993 | -0.00(-0.04%) |
Nov 06, 2003 | 8.136 | 8.179 | 7.906 | 8.134 | 5,875,571 | -0.01(-0.13%) |
Nov 05, 2003 | 7.954 | 8.186 | 8.066 | 8.144 | 7,613,529 | +0.03(+0.41%) |
Nov 04, 2003 | 7.954 | 8.162 | 7.954 | 8.111 | 6,974,506 | +0.07(+0.82%) |
Nov 03, 2003 | 8.192 | 8.214 | 8.026 | 8.045 | 8,158,540 | -0.15(-1.79%) |
Oct 31, 2003 | 8.068 | 8.206 | 8.024 | 8.192 | 10,767,197 | +0.18(+2.24%) |
Oct 30, 2003 | 8.118 | 8.125 | 7.944 | 8.012 | 11,871,554 | -0.10(-1.20%) |
Oct 29, 2003 | 8.202 | 8.336 | 8.082 | 8.110 | 11,342,598 | -0.13(-1.59%) |
Oct 28, 2003 | 8.202 | 8.214 | 8.157 | 8.240 | 10,429,755 | +0.04(+0.47%) |
Oct 27, 2003 | 8.218 | 8.328 | 8.176 | 8.202 | 8,346,613 | -0.01(-0.17%) |
Oct 24, 2003 | 8.289 | 8.322 | 8.178 | 8.216 | 9,725,053 | -0.16(-1.85%) |
Oct 23, 2003 | 8.364 | 8.373 | 8.232 | 8.371 | 14,089,730 | +0.01(+0.10%) |
Oct 22, 2003 | 8.554 | 8.598 | 8.329 | 8.362 | 27,877,568 | -0.59(-6.64%) |
Oct 21, 2003 | 8.711 | 8.992 | 8.694 | 8.957 | 14,283,824 | +0.27(+3.05%) |
Oct 20, 2003 | 8.642 | 8.718 | 8.563 | 8.692 | 6,285,261 | +0.06(+0.69%) |
Oct 17, 2003 | 8.729 | 8.758 | 8.591 | 8.633 | 7,301,889 | -0.09(-1.00%) |
Oct 16, 2003 | 8.546 | 8.785 | 8.544 | 8.720 | 7,601,774 | +0.13(+1.50%) |
Oct 15, 2003 | 8.704 | 8.704 | 8.546 | 8.591 | 10,470,752 | -0.16(-1.79%) |
Oct 14, 2003 | 8.816 | 8.816 | 8.690 | 8.748 | 5,608,082 | -0.05(-0.61%) |
Oct 13, 2003 | 8.858 | 8.894 | 8.764 | 8.802 | 4,862,670 | -0.06(-0.63%) |
Oct 10, 2003 | 8.755 | 8.921 | 8.755 | 8.858 | 8,833,138 | +0.08(+0.93%) |
Oct 09, 2003 | 8.807 | 8.807 | 8.722 | 8.776 | 8,348,333 | -0.03(-0.36%) |
Oct 08, 2003 | 8.778 | 8.891 | 8.776 | 8.807 | 6,860,375 | +0.01(+0.06%) |
Oct 07, 2003 | 8.783 | 8.839 | 8.678 | 8.802 | 5,823,392 | +0.02(+0.22%) |
Oct 06, 2003 | 8.737 | 8.839 | 8.685 | 8.783 | 5,231,649 | +0.05(+0.56%) |
Oct 03, 2003 | 8.720 | 8.835 | 8.546 | 8.734 | 7,295,868 | +0.07(+0.83%) |
Oct 02, 2003 | 8.575 | 8.680 | 8.565 | 8.662 | 5,872,130 | +0.03(+0.38%) |