Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.904 | 6.904 | 6.588 | 6.681 | 65,863 | -0.12(-1.83%) |
Dec 30, 2003 | 6.669 | 6.888 | 6.596 | 6.805 | 24,983 | -0.09(-1.32%) |
Dec 29, 2003 | 6.596 | 6.896 | 6.596 | 6.896 | 23,990 | +0.18(+2.66%) |
Dec 26, 2003 | 6.677 | 6.880 | 6.620 | 6.718 | 9,233 | -0.09(-1.31%) |
Dec 24, 2003 | 6.661 | 6.831 | 6.620 | 6.807 | 5,072 | +0.07(+1.09%) |
Dec 23, 2003 | 6.937 | 6.969 | 6.645 | 6.734 | 41,673 | -0.11(-1.66%) |
Dec 22, 2003 | 7.043 | 7.132 | 6.831 | 6.848 | 13,827 | -0.32(-4.42%) |
Dec 19, 2003 | 7.432 | 7.457 | 7.099 | 7.164 | 13,200 | -0.06(-0.90%) |
Dec 18, 2003 | 6.953 | 7.229 | 6.848 | 7.229 | 44,049 | +0.40(+5.83%) |
Dec 17, 2003 | 6.750 | 7.083 | 6.596 | 6.831 | 37,932 | -0.03(-0.47%) |
Dec 16, 2003 | 6.770 | 7.660 | 6.669 | 6.864 | 112,388 | +0.01(+0.12%) |
Dec 15, 2003 | 6.612 | 7.351 | 6.604 | 6.856 | 25,758 | -0.16(-2.31%) |
Dec 12, 2003 | 6.864 | 7.124 | 6.864 | 7.018 | 27,567 | -0.00(-0.01%) |
Dec 11, 2003 | 7.083 | 7.083 | 6.909 | 7.019 | 36,624 | +0.00(+0.01%) |
Dec 10, 2003 | 6.839 | 7.018 | 6.701 | 7.018 | 35,156 | +0.36(+5.37%) |
Dec 09, 2003 | 7.181 | 7.286 | 6.661 | 6.661 | 65,648 | -0.63(-8.69%) |
Dec 08, 2003 | 7.132 | 7.603 | 7.035 | 7.294 | 140,496 | -0.10(-1.32%) |
Dec 05, 2003 | 6.896 | 7.441 | 6.677 | 7.392 | 109,755 | +0.50(+7.18%) |
Dec 04, 2003 | 7.457 | 7.457 | 6.896 | 6.896 | 43,960 | -0.41(-5.67%) |
Dec 03, 2003 | 6.725 | 7.432 | 6.620 | 7.311 | 178,486 | +0.53(+7.78%) |
Dec 02, 2003 | 7.627 | 7.627 | 6.628 | 6.783 | 133,114 | -0.28(-4.02%) |
Dec 01, 2003 | 7.181 | 7.384 | 7.067 | 7.067 | 103,911 | -0.04(-0.57%) |
Nov 28, 2003 | 6.888 | 7.116 | 6.344 | 7.108 | 61,811 | +0.23(+3.31%) |
Nov 26, 2003 | 6.498 | 6.888 | 6.320 | 6.880 | 134,962 | +0.54(+8.59%) |
Nov 25, 2003 | 6.653 | 6.653 | 6.214 | 6.336 | 93,867 | -0.02(-0.38%) |
Nov 24, 2003 | 6.373 | 6.693 | 6.214 | 6.360 | 47,726 | +0.02(+0.38%) |
Nov 21, 2003 | 6.531 | 6.571 | 6.247 | 6.336 | 50,148 | +0.00(+0.00%) |
Nov 20, 2003 | 6.653 | 6.653 | 6.092 | 6.336 | 319,880 | -0.08(-1.27%) |
Nov 19, 2003 | 6.498 | 6.710 | 6.287 | 6.417 | 168,035 | -0.08(-1.25%) |
Nov 18, 2003 | 6.368 | 6.815 | 6.076 | 6.498 | 482,097 | +0.73(+12.68%) |
Nov 17, 2003 | 7.432 | 7.554 | 5.280 | 5.767 | 817,180 | -1.90(-24.79%) |
Nov 13, 2003 | 7.822 | 7.960 | 7.571 | 7.668 | 16,792 | -0.15(-1.87%) |
Nov 12, 2003 | 7.571 | 8.001 | 7.571 | 7.814 | 28,188 | +0.18(+2.34%) |
Nov 11, 2003 | 8.090 | 8.090 | 7.636 | 7.636 | 42,291 | -0.44(-5.43%) |
Nov 10, 2003 | 8.326 | 8.326 | 7.701 | 8.074 | 19,962 | +0.15(+1.95%) |
Nov 07, 2003 | 7.936 | 8.196 | 7.822 | 7.920 | 22,741 | -0.08(-1.02%) |
Nov 06, 2003 | 7.903 | 8.025 | 7.668 | 8.001 | 113,065 | +0.21(+2.71%) |
Nov 05, 2003 | 7.952 | 8.099 | 7.717 | 7.790 | 40,524 | -0.25(-3.14%) |
Nov 04, 2003 | 8.001 | 8.180 | 7.684 | 8.042 | 66,951 | -0.10(-1.19%) |
Nov 03, 2003 | 8.318 | 8.440 | 8.107 | 8.139 | 40,981 | -0.18(-2.15%) |
Oct 31, 2003 | 8.269 | 8.708 | 8.009 | 8.318 | 47,479 | +0.15(+1.89%) |
Oct 30, 2003 | 8.123 | 8.253 | 8.074 | 8.164 | 20,472 | +0.04(+0.50%) |
Oct 29, 2003 | 8.164 | 8.305 | 7.644 | 8.123 | 43,581 | -0.27(-3.19%) |
Oct 28, 2003 | 8.196 | 8.415 | 7.717 | 8.391 | 102,814 | +0.10(+1.18%) |
Oct 27, 2003 | 7.944 | 8.293 | 7.920 | 8.293 | 45,550 | +0.23(+2.82%) |
Oct 24, 2003 | 8.529 | 8.529 | 7.822 | 8.066 | 193,526 | -0.50(-5.84%) |
Oct 23, 2003 | 8.683 | 8.878 | 8.521 | 8.567 | 343,719 | -0.25(-2.89%) |
Oct 22, 2003 | 8.521 | 8.895 | 8.269 | 8.821 | 93,070 | +0.28(+3.23%) |
Oct 21, 2003 | 8.440 | 8.724 | 8.285 | 8.545 | 56,642 | +0.24(+2.94%) |
Oct 20, 2003 | 8.642 | 8.935 | 8.302 | 8.302 | 51,397 | -0.25(-2.94%) |
Oct 17, 2003 | 9.341 | 9.666 | 8.497 | 8.553 | 229,324 | -0.58(-6.32%) |
Oct 16, 2003 | 9.203 | 9.357 | 8.968 | 9.130 | 27,008 | +0.01(+0.09%) |
Oct 15, 2003 | 9.098 | 9.292 | 8.854 | 9.122 | 31,952 | +0.02(+0.27%) |
Oct 14, 2003 | 8.919 | 9.163 | 8.757 | 9.098 | 38,606 | -0.06(-0.71%) |
Oct 13, 2003 | 8.740 | 9.171 | 8.740 | 9.163 | 42,879 | +0.29(+3.30%) |
Oct 10, 2003 | 9.349 | 9.349 | 8.407 | 8.870 | 166,584 | -0.46(-4.96%) |
Oct 09, 2003 | 9.260 | 9.544 | 9.098 | 9.333 | 50,902 | +0.19(+2.13%) |
Oct 08, 2003 | 9.463 | 9.520 | 8.951 | 9.138 | 80,382 | +0.00(+0.00%) |
Oct 07, 2003 | 8.854 | 9.325 | 8.529 | 9.138 | 218,803 | +0.28(+3.21%) |
Oct 06, 2003 | 8.099 | 8.854 | 7.652 | 8.854 | 255,303 | +0.58(+6.97%) |
Oct 03, 2003 | 8.261 | 8.293 | 8.099 | 8.277 | 65,061 | +0.16(+2.00%) |
Oct 02, 2003 | 8.529 | 8.724 | 8.082 | 8.115 | 83,960 | -0.08(-0.99%) |