Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.785 | 5.933 | 5.691 | 5.803 | 62,303 | -0.11(-1.82%) |
Dec 30, 2003 | 5.983 | 6.050 | 5.857 | 5.911 | 31,167 | +0.04(+0.69%) |
Dec 29, 2003 | 5.821 | 6.050 | 5.821 | 5.870 | 46,898 | -0.08(-1.28%) |
Dec 26, 2003 | 5.969 | 6.372 | 5.830 | 5.947 | 12,494 | -0.09(-1.48%) |
Dec 24, 2003 | 6.108 | 6.108 | 5.826 | 6.036 | 23,386 | -0.01(-0.22%) |
Dec 23, 2003 | 5.629 | 6.050 | 5.629 | 6.050 | 47,134 | +0.02(+0.30%) |
Dec 22, 2003 | 6.216 | 6.310 | 5.888 | 6.032 | 20,754 | -0.37(-5.74%) |
Dec 19, 2003 | 6.395 | 6.435 | 6.207 | 6.399 | 76,597 | +0.07(+1.13%) |
Dec 18, 2003 | 6.453 | 6.498 | 6.153 | 6.328 | 61,223 | +0.09(+1.36%) |
Dec 17, 2003 | 5.646 | 6.319 | 5.646 | 6.242 | 86,831 | +0.33(+5.61%) |
Dec 16, 2003 | 5.714 | 5.933 | 5.490 | 5.911 | 154,160 | -0.09(-1.42%) |
Dec 15, 2003 | 7.336 | 7.336 | 5.848 | 5.996 | 240,757 | -0.71(-10.62%) |
Dec 12, 2003 | 6.700 | 7.215 | 6.677 | 6.708 | 106,985 | -0.03(-0.47%) |
Dec 11, 2003 | 6.390 | 7.067 | 6.296 | 6.740 | 159,596 | +0.13(+1.97%) |
Dec 10, 2003 | 7.887 | 7.887 | 6.323 | 6.610 | 303,736 | -1.37(-17.13%) |
Dec 09, 2003 | 7.618 | 8.026 | 7.618 | 7.977 | 75,172 | +0.29(+3.78%) |
Dec 08, 2003 | 7.721 | 7.842 | 7.484 | 7.686 | 33,222 | +0.01(+0.19%) |
Dec 05, 2003 | 7.582 | 8.048 | 7.596 | 7.672 | 63,122 | +0.09(+1.18%) |
Dec 04, 2003 | 7.596 | 7.730 | 7.551 | 7.582 | 121,982 | +0.10(+1.32%) |
Dec 03, 2003 | 7.569 | 7.618 | 7.470 | 7.484 | 120,709 | +0.01(+0.18%) |
Dec 02, 2003 | 7.125 | 7.475 | 7.103 | 7.470 | 106,483 | +0.39(+5.51%) |
Dec 01, 2003 | 7.322 | 7.340 | 7.071 | 7.080 | 43,419 | -0.17(-2.29%) |
Nov 28, 2003 | 7.170 | 7.268 | 7.071 | 7.246 | 24,433 | +0.03(+0.43%) |
Nov 26, 2003 | 7.197 | 7.331 | 7.170 | 7.215 | 28,384 | +0.02(+0.25%) |
Nov 25, 2003 | 7.170 | 7.269 | 7.085 | 7.197 | 61,425 | +0.09(+1.26%) |
Nov 24, 2003 | 7.215 | 7.349 | 6.977 | 7.107 | 85,680 | -0.27(-3.65%) |
Nov 21, 2003 | 7.501 | 7.596 | 7.305 | 7.376 | 93,222 | -0.13(-1.67%) |
Nov 20, 2003 | 7.184 | 7.672 | 7.184 | 7.501 | 33,060 | -0.01(-0.18%) |
Nov 19, 2003 | 7.237 | 7.793 | 7.237 | 7.515 | 74,785 | +0.23(+3.19%) |
Nov 18, 2003 | 7.511 | 7.887 | 6.968 | 7.282 | 133,123 | +0.00(+0.06%) |
Nov 17, 2003 | 7.986 | 8.022 | 6.964 | 7.278 | 105,858 | -0.71(-8.87%) |
Nov 14, 2003 | 7.730 | 7.986 | 7.551 | 7.986 | 49,353 | +0.25(+3.18%) |
Nov 13, 2003 | 7.233 | 7.739 | 7.233 | 7.739 | 56,928 | +0.35(+4.67%) |
Nov 12, 2003 | 7.573 | 7.573 | 6.964 | 7.394 | 78,648 | -0.17(-2.30%) |
Nov 11, 2003 | 7.668 | 7.753 | 7.399 | 7.568 | 55,510 | -0.24(-3.10%) |
Nov 10, 2003 | 7.618 | 7.981 | 7.618 | 7.811 | 50,497 | +0.17(+2.29%) |
Nov 07, 2003 | 7.479 | 8.488 | 7.479 | 7.636 | 98,655 | +0.29(+3.90%) |
Nov 06, 2003 | 7.197 | 7.457 | 7.148 | 7.349 | 20,586 | -0.01(-0.13%) |
Nov 05, 2003 | 7.394 | 7.407 | 6.834 | 7.359 | 54,064 | -0.06(-0.78%) |
Nov 04, 2003 | 7.300 | 7.484 | 7.201 | 7.417 | 86,892 | +0.02(+0.24%) |
Nov 03, 2003 | 7.694 | 7.833 | 7.219 | 7.399 | 258,043 | -0.07(-0.96%) |
Oct 31, 2003 | 6.700 | 7.618 | 6.610 | 7.470 | 245,875 | +0.85(+12.79%) |
Oct 30, 2003 | 6.050 | 6.691 | 6.207 | 6.623 | 136,158 | +0.57(+9.48%) |
Oct 29, 2003 | 5.915 | 6.233 | 5.790 | 6.050 | 35,436 | +0.22(+3.85%) |
Oct 28, 2003 | 5.436 | 5.924 | 5.422 | 5.826 | 57,126 | +0.47(+8.70%) |
Oct 27, 2003 | 5.781 | 6.184 | 5.271 | 5.360 | 63,731 | -0.35(-6.05%) |
Oct 24, 2003 | 5.848 | 6.180 | 5.691 | 5.705 | 56,412 | -0.48(-7.75%) |
Oct 23, 2003 | 6.054 | 6.274 | 5.933 | 6.184 | 30,169 | -0.07(-1.07%) |
Oct 22, 2003 | 6.283 | 6.283 | 6.050 | 6.251 | 24,635 | -0.03(-0.51%) |
Oct 21, 2003 | 6.363 | 6.462 | 5.781 | 6.283 | 52,806 | -0.04(-0.57%) |
Oct 20, 2003 | 6.386 | 7.125 | 5.960 | 6.319 | 125,518 | +0.30(+5.07%) |
Oct 17, 2003 | 6.005 | 6.050 | 5.808 | 6.014 | 24,814 | +0.07(+1.21%) |
Oct 16, 2003 | 5.929 | 5.929 | 5.929 | 5.942 | 82,918 | +0.08(+1.38%) |
Oct 15, 2003 | 6.041 | 6.041 | 5.803 | 5.862 | 94,258 | -0.18(-3.04%) |
Oct 14, 2003 | 5.803 | 6.050 | 5.736 | 6.045 | 63,013 | +0.24(+4.17%) |
Oct 13, 2003 | 5.413 | 5.938 | 5.315 | 5.803 | 83,475 | +0.41(+7.65%) |
Oct 10, 2003 | 5.422 | 5.458 | 5.225 | 5.391 | 18,564 | -0.05(-0.91%) |
Oct 09, 2003 | 5.324 | 5.440 | 5.136 | 5.440 | 43,392 | +0.13(+2.45%) |
Oct 08, 2003 | 5.176 | 5.400 | 5.077 | 5.310 | 55,610 | +0.12(+2.33%) |
Oct 07, 2003 | 5.266 | 5.369 | 4.961 | 5.189 | 30,616 | -0.06(-1.19%) |
Oct 06, 2003 | 4.929 | 5.252 | 4.714 | 5.252 | 54,984 | +0.30(+6.06%) |
Oct 03, 2003 | 4.898 | 5.024 | 4.715 | 4.952 | 31,240 | -0.03(-0.54%) |
Oct 02, 2003 | 4.705 | 4.992 | 4.705 | 4.979 | 31,883 | +0.20(+4.12%) |