Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.301 | 7.301 | 7.301 | 7.301 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 6.863 | 7.301 | 6.863 | 7.301 | 3,007 | +0.22(+3.09%) |
Dec 29, 2003 | 6.968 | 7.301 | 6.968 | 7.082 | 493 | +0.14(+1.99%) |
Dec 26, 2003 | 6.945 | 6.945 | 6.945 | 6.945 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.945 | 6.945 | 6.945 | 6.945 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 7.139 | 7.480 | 6.945 | 6.945 | 3,328 | -0.09(-1.27%) |
Dec 22, 2003 | 7.026 | 7.504 | 7.026 | 7.034 | 5,053 | +0.33(+4.96%) |
Dec 19, 2003 | 6.693 | 6.709 | 6.652 | 6.701 | 1,848 | -0.29(-4.18%) |
Dec 18, 2003 | 6.993 | 6.993 | 6.993 | 6.993 | 246 | -0.10(-1.37%) |
Dec 17, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 7.091 | 7.091 | 7.091 | 7.091 | 123 | -0.02(-0.34%) |
Dec 15, 2003 | 7.091 | 7.115 | 6.896 | 7.115 | 1,945 | +0.22(+3.18%) |
Dec 12, 2003 | 6.896 | 6.896 | 6.896 | 6.896 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 7.018 | 7.034 | 6.896 | 6.896 | 2,465 | -0.13(-1.85%) |
Dec 10, 2003 | 7.026 | 7.026 | 7.018 | 7.026 | 1,733 | +0.13(+1.88%) |
Dec 09, 2003 | 6.896 | 6.896 | 6.896 | 6.896 | 631 | +0.19(+2.91%) |
Dec 08, 2003 | 6.701 | 6.701 | 6.701 | 6.701 | 246 | -0.11(-1.67%) |
Dec 05, 2003 | 6.815 | 6.815 | 6.815 | 6.815 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.815 | 6.896 | 6.815 | 6.815 | 739 | -0.08(-1.16%) |
Dec 03, 2003 | 6.774 | 6.895 | 6.774 | 6.895 | 3,328 | +0.01(+0.11%) |
Dec 02, 2003 | 6.490 | 6.888 | 6.490 | 6.888 | 2,835 | +0.31(+4.69%) |
Dec 01, 2003 | 6.644 | 6.815 | 6.579 | 6.579 | 1,496 | -0.20(-2.99%) |
Nov 28, 2003 | 6.579 | 6.896 | 6.579 | 6.782 | 2,711 | -0.11(-1.65%) |
Nov 26, 2003 | 6.612 | 6.896 | 6.588 | 6.896 | 8,681 | +0.32(+4.94%) |
Nov 25, 2003 | 6.709 | 6.709 | 6.571 | 6.571 | 4,683 | -0.12(-1.82%) |
Nov 24, 2003 | 6.612 | 6.693 | 6.612 | 6.693 | 2,218 | +0.22(+3.38%) |
Nov 21, 2003 | 6.490 | 6.652 | 6.474 | 6.474 | 4,156 | -0.30(-4.43%) |
Nov 20, 2003 | 6.498 | 6.774 | 6.490 | 6.774 | 4,780 | +0.08(+1.21%) |
Nov 19, 2003 | 6.831 | 7.026 | 6.498 | 6.693 | 15,886 | -0.16(-2.37%) |
Nov 18, 2003 | 6.807 | 6.945 | 6.807 | 6.855 | 1,232 | -0.01(-0.12%) |
Nov 17, 2003 | 6.823 | 6.936 | 6.815 | 6.863 | 7,519 | +0.05(+0.71%) |
Nov 14, 2003 | 6.888 | 6.936 | 6.815 | 6.815 | 16,631 | -0.07(-1.06%) |
Nov 13, 2003 | 6.807 | 6.888 | 6.807 | 6.888 | 369 | -0.04(-0.57%) |
Nov 12, 2003 | 6.815 | 6.969 | 6.531 | 6.927 | 10,322 | +0.42(+6.47%) |
Nov 11, 2003 | 6.693 | 6.693 | 6.506 | 6.506 | 1,691 | -0.36(-5.21%) |
Nov 10, 2003 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 6.839 | 6.985 | 6.815 | 6.864 | 14,976 | +0.09(+1.33%) |
Nov 05, 2003 | 6.652 | 6.774 | 6.652 | 6.774 | 493 | -0.08(-1.18%) |
Nov 04, 2003 | 6.734 | 6.855 | 6.734 | 6.855 | 2,465 | +0.12(+1.81%) |
Nov 03, 2003 | 6.848 | 6.896 | 6.717 | 6.734 | 2,369 | +0.16(+2.47%) |
Oct 31, 2003 | 6.855 | 6.977 | 6.571 | 6.571 | 5,546 | -0.17(-2.54%) |
Oct 30, 2003 | 6.743 | 6.743 | 6.743 | 6.743 | 246 | -0.10(-1.52%) |
Oct 29, 2003 | 6.620 | 6.847 | 6.612 | 6.846 | 5,300 | +0.23(+3.55%) |
Oct 28, 2003 | 6.604 | 6.612 | 6.555 | 6.612 | 19,352 | +0.06(+0.87%) |
Oct 27, 2003 | 6.896 | 6.896 | 6.547 | 6.555 | 11,833 | +0.06(+1.00%) |
Oct 24, 2003 | 6.401 | 6.490 | 6.328 | 6.490 | 3,451 | +0.00(+0.00%) |
Oct 23, 2003 | 6.304 | 6.490 | 6.157 | 6.490 | 17,133 | +0.20(+3.23%) |
Oct 22, 2003 | 6.279 | 6.287 | 6.141 | 6.287 | 7,272 | +0.19(+3.20%) |
Oct 21, 2003 | 6.222 | 6.222 | 6.093 | 6.093 | 1,355 | -0.06(-1.04%) |
Oct 20, 2003 | 6.287 | 6.287 | 6.157 | 6.157 | 1,355 | +0.07(+1.19%) |
Oct 17, 2003 | 6.003 | 6.377 | 5.801 | 6.085 | 11,685 | +0.14(+2.32%) |
Oct 16, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 493 | -0.14(-2.27%) |
Oct 14, 2003 | 6.052 | 6.085 | 6.051 | 6.085 | 2,588 | +0.06(+0.96%) |
Oct 13, 2003 | 6.028 | 6.028 | 6.027 | 6.027 | 406 | -0.04(-0.68%) |
Oct 10, 2003 | 5.817 | 6.085 | 5.817 | 6.068 | 5,916 | +0.24(+4.03%) |
Oct 09, 2003 | 5.760 | 5.833 | 5.752 | 5.833 | 12,202 | +0.07(+1.27%) |
Oct 08, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 369 | -0.08(-1.39%) |
Oct 07, 2003 | 5.850 | 5.850 | 5.687 | 5.841 | 4,067 | +0.08(+1.39%) |
Oct 06, 2003 | 5.679 | 5.761 | 5.678 | 5.761 | 1,725 | +0.08(+1.44%) |
Oct 03, 2003 | 5.557 | 5.874 | 5.557 | 5.679 | 360,543 | +0.08(+1.45%) |
Oct 02, 2003 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |