Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.327 | 8.485 | 8.140 | 8.258 | 153,447 | -0.03(-0.36%) |
Dec 30, 2003 | 8.357 | 8.357 | 8.012 | 8.288 | 127,135 | +0.06(+0.72%) |
Dec 29, 2003 | 8.239 | 8.466 | 7.903 | 8.229 | 360,549 | +0.23(+2.84%) |
Dec 26, 2003 | 7.173 | 8.120 | 7.173 | 8.002 | 169,311 | +0.75(+10.34%) |
Dec 24, 2003 | 7.341 | 7.380 | 7.143 | 7.252 | 93,288 | +0.04(+0.55%) |
Dec 23, 2003 | 7.252 | 7.291 | 7.074 | 7.212 | 86,663 | +0.01(+0.14%) |
Dec 22, 2003 | 7.301 | 7.390 | 7.104 | 7.203 | 133,476 | +0.03(+0.41%) |
Dec 19, 2003 | 7.301 | 7.390 | 7.153 | 7.173 | 217,897 | -0.07(-0.95%) |
Dec 18, 2003 | 7.006 | 7.548 | 6.926 | 7.242 | 224,915 | +0.21(+2.96%) |
Dec 17, 2003 | 6.926 | 7.074 | 6.907 | 7.034 | 94,027 | +0.03(+0.41%) |
Dec 16, 2003 | 7.074 | 7.104 | 6.897 | 7.005 | 249,517 | +0.01(+0.14%) |
Dec 15, 2003 | 6.581 | 7.094 | 6.581 | 6.995 | 321,283 | +0.43(+6.62%) |
Dec 12, 2003 | 5.871 | 6.561 | 5.871 | 6.561 | 164,174 | +0.52(+8.66%) |
Dec 11, 2003 | 5.871 | 6.068 | 5.683 | 6.038 | 90,406 | -0.02(-0.33%) |
Dec 10, 2003 | 6.117 | 6.157 | 5.673 | 6.058 | 151,707 | -0.06(-0.97%) |
Dec 09, 2003 | 6.216 | 6.384 | 6.117 | 6.117 | 72,864 | -0.15(-2.36%) |
Dec 08, 2003 | 6.384 | 6.413 | 6.255 | 6.265 | 77,853 | -0.12(-1.85%) |
Dec 05, 2003 | 6.403 | 6.463 | 6.236 | 6.384 | 68,271 | -0.02(-0.31%) |
Dec 04, 2003 | 6.433 | 6.551 | 6.265 | 6.403 | 92,013 | +0.06(+0.92%) |
Dec 03, 2003 | 6.344 | 6.699 | 6.117 | 6.345 | 191,462 | +0.00(+0.02%) |
Dec 02, 2003 | 6.315 | 6.699 | 6.216 | 6.344 | 145,413 | -0.18(-2.72%) |
Dec 01, 2003 | 6.413 | 6.828 | 6.364 | 6.522 | 254,150 | +0.12(+1.83%) |
Nov 28, 2003 | 5.871 | 6.522 | 5.841 | 6.404 | 132,548 | +0.63(+10.96%) |
Nov 26, 2003 | 5.427 | 5.871 | 5.427 | 5.772 | 89,183 | +0.35(+6.36%) |
Nov 25, 2003 | 5.397 | 5.545 | 5.348 | 5.427 | 110,115 | -0.10(-1.79%) |
Nov 24, 2003 | 5.821 | 5.910 | 5.358 | 5.525 | 271,542 | -0.29(-4.92%) |
Nov 21, 2003 | 6.058 | 5.999 | 5.673 | 5.811 | 163,184 | -0.25(-4.07%) |
Nov 20, 2003 | 6.019 | 6.246 | 5.792 | 6.058 | 249,285 | +0.03(+0.49%) |
Nov 19, 2003 | 5.811 | 6.246 | 5.686 | 6.028 | 194,421 | +0.27(+4.62%) |
Nov 18, 2003 | 5.969 | 5.979 | 5.446 | 5.762 | 269,202 | -0.16(-2.67%) |
Nov 17, 2003 | 6.236 | 6.246 | 5.732 | 5.920 | 461,328 | -0.29(-4.61%) |
Nov 14, 2003 | 7.163 | 7.163 | 5.969 | 6.206 | 565,770 | -0.88(-12.40%) |
Nov 13, 2003 | 7.055 | 7.153 | 7.005 | 7.084 | 258,859 | +0.03(+0.42%) |
Nov 12, 2003 | 7.173 | 7.252 | 6.907 | 7.055 | 173,330 | -0.10(-1.38%) |
Nov 11, 2003 | 7.360 | 7.400 | 7.153 | 7.153 | 57,243 | -0.24(-3.20%) |
Nov 10, 2003 | 7.499 | 7.745 | 7.380 | 7.390 | 137,370 | -0.11(-1.43%) |
Nov 07, 2003 | 7.548 | 7.578 | 7.331 | 7.498 | 80,472 | -0.00(-0.01%) |
Nov 06, 2003 | 7.696 | 7.696 | 7.272 | 7.499 | 278,415 | -0.12(-1.57%) |
Nov 05, 2003 | 7.114 | 7.745 | 7.017 | 7.618 | 327,334 | +0.49(+6.94%) |
Nov 04, 2003 | 6.956 | 7.193 | 6.877 | 7.124 | 235,159 | +0.20(+2.85%) |
Nov 03, 2003 | 7.104 | 7.153 | 6.808 | 6.926 | 172,607 | -0.20(-2.77%) |
Oct 31, 2003 | 7.351 | 7.351 | 6.907 | 7.124 | 133,684 | -0.19(-2.56%) |
Oct 30, 2003 | 7.301 | 7.420 | 7.252 | 7.311 | 143,253 | +0.01(+0.14%) |
Oct 29, 2003 | 7.321 | 7.360 | 7.203 | 7.301 | 127,598 | -0.10(-1.32%) |
Oct 28, 2003 | 7.548 | 7.597 | 7.204 | 7.399 | 151,441 | +0.02(+0.25%) |
Oct 27, 2003 | 7.686 | 7.726 | 7.331 | 7.380 | 188,414 | -0.22(-2.86%) |
Oct 24, 2003 | 7.765 | 7.854 | 7.410 | 7.597 | 586,223 | +0.31(+4.19%) |
Oct 23, 2003 | 7.666 | 7.765 | 7.005 | 7.291 | 282,672 | -0.48(-6.18%) |
Oct 22, 2003 | 7.775 | 7.992 | 7.696 | 7.772 | 169,056 | -0.02(-0.29%) |
Oct 21, 2003 | 8.140 | 8.229 | 7.716 | 7.795 | 132,392 | -0.09(-1.13%) |
Oct 20, 2003 | 7.834 | 8.071 | 7.637 | 7.883 | 217,475 | +0.23(+2.98%) |
Oct 17, 2003 | 7.647 | 7.735 | 7.459 | 7.655 | 169,632 | +0.16(+2.09%) |
Oct 16, 2003 | 7.756 | 7.724 | 7.410 | 7.499 | 211,417 | -0.26(-3.32%) |
Oct 15, 2003 | 7.893 | 8.140 | 7.656 | 7.756 | 435,465 | +0.01(+0.14%) |
Oct 14, 2003 | 6.818 | 7.972 | 6.660 | 7.745 | 1,250,865 | +0.94(+13.77%) |
Oct 13, 2003 | 7.005 | 7.045 | 6.660 | 6.808 | 126,439 | -0.04(-0.58%) |
Oct 10, 2003 | 7.005 | 7.045 | 6.620 | 6.847 | 72,717 | -0.04(-0.57%) |
Oct 09, 2003 | 6.926 | 7.005 | 6.818 | 6.887 | 195,818 | -0.07(-0.99%) |
Oct 08, 2003 | 7.055 | 7.064 | 6.818 | 6.956 | 178,177 | +0.08(+1.13%) |
Oct 07, 2003 | 6.482 | 7.094 | 6.433 | 6.878 | 289,625 | +0.37(+5.69%) |
Oct 06, 2003 | 6.699 | 6.709 | 6.463 | 6.508 | 126,604 | -0.18(-2.71%) |
Oct 03, 2003 | 6.660 | 6.847 | 6.433 | 6.690 | 280,636 | +0.26(+3.99%) |
Oct 02, 2003 | 7.183 | 7.183 | 6.413 | 6.433 | 512,516 | -0.54(-7.78%) |