Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.903 | 8.903 | 8.390 | 8.745 | 42,907 | -0.23(-2.53%) |
Dec 30, 2003 | 8.982 | 9.081 | 8.874 | 8.973 | 12,244 | +0.01(+0.11%) |
Dec 29, 2003 | 8.775 | 9.002 | 8.775 | 8.963 | 25,906 | +0.09(+1.00%) |
Dec 26, 2003 | 8.943 | 8.943 | 8.874 | 8.874 | 5,565 | -0.03(-0.33%) |
Dec 24, 2003 | 8.745 | 9.002 | 8.696 | 8.903 | 55,051 | +0.19(+2.15%) |
Dec 23, 2003 | 8.745 | 8.923 | 8.686 | 8.716 | 25,704 | +0.07(+0.80%) |
Dec 22, 2003 | 8.656 | 8.656 | 8.498 | 8.646 | 18,822 | -0.09(-1.02%) |
Dec 19, 2003 | 8.538 | 8.745 | 8.409 | 8.735 | 20,239 | +0.01(+0.11%) |
Dec 18, 2003 | 8.528 | 8.726 | 8.528 | 8.726 | 15,280 | +0.23(+2.67%) |
Dec 17, 2003 | 8.212 | 8.429 | 8.212 | 8.498 | 32,079 | +0.20(+2.38%) |
Dec 16, 2003 | 8.330 | 8.390 | 8.024 | 8.301 | 71,040 | -0.10(-1.18%) |
Dec 15, 2003 | 9.071 | 9.071 | 8.399 | 8.399 | 28,234 | -0.57(-6.39%) |
Dec 12, 2003 | 8.864 | 8.973 | 8.854 | 8.973 | 21,251 | +0.18(+2.02%) |
Dec 11, 2003 | 8.597 | 8.963 | 8.597 | 8.795 | 47,056 | +0.18(+2.06%) |
Dec 10, 2003 | 8.716 | 8.864 | 8.597 | 8.617 | 21,251 | -0.13(-1.47%) |
Dec 09, 2003 | 8.894 | 8.982 | 8.745 | 8.745 | 19,025 | +0.00(+0.00%) |
Dec 08, 2003 | 8.651 | 8.874 | 8.651 | 8.745 | 26,007 | +0.08(+0.91%) |
Dec 05, 2003 | 8.745 | 8.775 | 8.567 | 8.666 | 12,953 | +0.02(+0.23%) |
Dec 04, 2003 | 8.291 | 8.656 | 8.271 | 8.646 | 32,180 | +0.43(+5.29%) |
Dec 03, 2003 | 9.091 | 9.091 | 8.212 | 8.212 | 29,043 | -0.76(-8.48%) |
Dec 02, 2003 | 9.101 | 9.378 | 8.982 | 8.973 | 71,040 | -0.05(-0.55%) |
Dec 01, 2003 | 8.943 | 9.101 | 8.943 | 9.022 | 38,353 | +0.18(+2.01%) |
Nov 28, 2003 | 8.884 | 9.091 | 8.814 | 8.844 | 17,405 | -0.03(-0.33%) |
Nov 26, 2003 | 8.943 | 8.943 | 8.637 | 8.874 | 83,791 | -0.12(-1.32%) |
Nov 25, 2003 | 9.042 | 9.101 | 8.913 | 8.992 | 83,184 | +0.11(+1.22%) |
Nov 24, 2003 | 8.083 | 9.121 | 8.083 | 8.884 | 78,529 | +0.90(+11.26%) |
Nov 21, 2003 | 7.599 | 8.123 | 7.599 | 7.984 | 63,349 | +0.48(+6.46%) |
Nov 20, 2003 | 7.550 | 7.658 | 7.461 | 7.500 | 32,889 | -0.11(-1.43%) |
Nov 19, 2003 | 7.164 | 7.559 | 7.115 | 7.609 | 23,073 | +0.42(+5.91%) |
Nov 18, 2003 | 7.362 | 7.362 | 7.204 | 7.184 | 18,721 | -0.01(-0.14%) |
Nov 17, 2003 | 7.164 | 7.293 | 7.164 | 7.194 | 34,103 | -0.04(-0.55%) |
Nov 14, 2003 | 7.214 | 7.342 | 7.214 | 7.233 | 15,078 | +0.01(+0.14%) |
Nov 13, 2003 | 7.233 | 7.411 | 7.184 | 7.224 | 14,673 | -0.06(-0.81%) |
Nov 12, 2003 | 7.263 | 7.263 | 7.224 | 7.283 | 20,239 | +0.06(+0.82%) |
Nov 11, 2003 | 7.184 | 7.243 | 7.184 | 7.224 | 6,071 | +0.01(+0.14%) |
Nov 10, 2003 | 7.243 | 7.312 | 7.105 | 7.214 | 58,289 | +0.07(+0.97%) |
Nov 07, 2003 | 7.312 | 7.352 | 7.105 | 7.144 | 80,957 | +0.03(+0.42%) |
Nov 06, 2003 | 7.164 | 7.115 | 7.016 | 7.115 | 49,586 | -0.05(-0.69%) |
Nov 05, 2003 | 6.660 | 7.144 | 6.868 | 7.164 | 21,049 | +0.25(+3.57%) |
Nov 04, 2003 | 6.660 | 6.917 | 6.660 | 6.917 | 18,923 | +0.24(+3.55%) |
Nov 03, 2003 | 6.779 | 6.868 | 6.680 | 6.680 | 31,573 | -0.22(-3.15%) |
Oct 31, 2003 | 6.897 | 7.016 | 6.828 | 6.897 | 39,264 | -0.06(-0.85%) |
Oct 30, 2003 | 7.135 | 7.135 | 6.947 | 6.957 | 21,049 | -0.06(-0.85%) |
Oct 29, 2003 | 7.144 | 7.293 | 6.967 | 7.016 | 31,877 | -0.15(-2.07%) |
Oct 28, 2003 | 6.897 | 7.065 | 6.897 | 7.164 | 85,613 | +0.30(+4.32%) |
Oct 27, 2003 | 6.423 | 6.868 | 6.413 | 6.868 | 26,108 | +0.50(+7.92%) |
Oct 24, 2003 | 6.275 | 6.453 | 6.196 | 6.364 | 14,066 | +0.09(+1.42%) |
Oct 23, 2003 | 6.127 | 6.324 | 6.127 | 6.275 | 41,389 | +0.15(+2.42%) |
Oct 22, 2003 | 6.305 | 6.305 | 5.959 | 6.127 | 35,823 | -0.25(-3.88%) |
Oct 21, 2003 | 6.384 | 6.443 | 6.354 | 6.374 | 7,185 | +0.05(+0.78%) |
Oct 20, 2003 | 6.275 | 6.344 | 6.156 | 6.324 | 10,423 | +0.13(+2.07%) |
Oct 17, 2003 | 6.265 | 6.314 | 6.117 | 6.196 | 15,280 | -0.12(-1.88%) |
Oct 16, 2003 | 6.048 | 6.265 | 6.048 | 6.314 | 9,512 | +0.23(+3.73%) |
Oct 15, 2003 | 6.324 | 6.324 | 6.087 | 6.087 | 7,488 | -0.17(-2.69%) |
Oct 14, 2003 | 6.225 | 6.324 | 6.225 | 6.255 | 8,196 | +0.12(+1.93%) |
Oct 13, 2003 | 5.731 | 6.137 | 5.870 | 6.137 | 31,978 | +0.41(+7.07%) |
Oct 10, 2003 | 5.662 | 5.731 | 5.534 | 5.731 | 10,119 | +0.03(+0.52%) |
Oct 09, 2003 | 5.583 | 5.889 | 5.583 | 5.702 | 12,852 | +0.16(+2.85%) |
Oct 08, 2003 | 5.840 | 5.840 | 5.514 | 5.544 | 10,220 | -0.28(-4.75%) |
Oct 07, 2003 | 5.978 | 5.978 | 5.583 | 5.820 | 18,316 | -0.11(-1.83%) |
Oct 06, 2003 | 5.682 | 5.929 | 5.603 | 5.929 | 17,911 | +0.28(+4.90%) |
Oct 03, 2003 | 5.484 | 5.652 | 5.484 | 5.652 | 12,346 | +0.21(+3.81%) |
Oct 02, 2003 | 5.316 | 5.465 | 5.306 | 5.445 | 9,613 | +0.10(+1.85%) |