Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.390 | 8.440 | 8.060 | 8.200 | 38,400 | -0.17(-2.03%) |
Dec 30, 2003 | 8.270 | 8.480 | 8.270 | 8.370 | 17,225 | +0.10(+1.21%) |
Dec 29, 2003 | 8.160 | 8.500 | 8.000 | 8.270 | 22,038 | +0.12(+1.47%) |
Dec 26, 2003 | 7.870 | 8.190 | 7.850 | 8.150 | 14,900 | +0.25(+3.16%) |
Dec 24, 2003 | 7.850 | 7.970 | 7.700 | 7.900 | 19,404 | +0.08(+1.02%) |
Dec 23, 2003 | 7.950 | 8.080 | 7.670 | 7.820 | 32,370 | -0.22(-2.74%) |
Dec 22, 2003 | 7.900 | 8.090 | 7.900 | 8.040 | 16,866 | +0.02(+0.25%) |
Dec 19, 2003 | 8.050 | 8.180 | 8.020 | 8.020 | 22,473 | -0.08(-0.99%) |
Dec 18, 2003 | 8.350 | 8.480 | 8.020 | 8.100 | 34,650 | -0.11(-1.34%) |
Dec 17, 2003 | 8.980 | 8.980 | 8.050 | 8.210 | 85,972 | -0.77(-8.57%) |
Dec 16, 2003 | 9.200 | 9.480 | 8.900 | 8.980 | 37,079 | +0.29(+3.34%) |
Dec 15, 2003 | 9.250 | 9.300 | 8.580 | 8.690 | 29,642 | -0.21(-2.36%) |
Dec 12, 2003 | 8.990 | 9.000 | 8.530 | 8.900 | 36,970 | +0.08(+0.91%) |
Dec 11, 2003 | 9.200 | 9.210 | 8.400 | 8.820 | 81,648 | -0.38(-4.13%) |
Dec 10, 2003 | 8.740 | 9.710 | 8.740 | 9.200 | 125,011 | +0.81(+9.65%) |
Dec 09, 2003 | 7.260 | 8.440 | 7.260 | 8.390 | 57,628 | +1.06(+14.46%) |
Dec 08, 2003 | 7.700 | 7.700 | 7.330 | 7.330 | 13,465 | +0.01(+0.14%) |
Dec 05, 2003 | 7.201 | 7.850 | 7.201 | 7.320 | 16,783 | +0.15(+2.09%) |
Dec 04, 2003 | 7.620 | 7.810 | 7.150 | 7.170 | 18,776 | -0.33(-4.40%) |
Dec 03, 2003 | 7.500 | 7.500 | 7.320 | 7.500 | 22,974 | +0.18(+2.46%) |
Dec 02, 2003 | 6.960 | 7.389 | 6.960 | 7.320 | 8,735 | +0.15(+2.09%) |
Dec 01, 2003 | 6.930 | 7.450 | 6.630 | 7.170 | 43,005 | +0.30(+4.37%) |
Nov 28, 2003 | 6.550 | 6.900 | 6.550 | 6.870 | 14,290 | +0.13(+1.93%) |
Nov 26, 2003 | 7.020 | 7.020 | 6.490 | 6.740 | 14,535 | -0.25(-3.58%) |
Nov 25, 2003 | 7.000 | 7.000 | 6.730 | 6.990 | 18,880 | +0.00(+0.00%) |
Nov 24, 2003 | 6.480 | 6.990 | 6.390 | 6.990 | 40,851 | +0.61(+9.56%) |
Nov 21, 2003 | 6.880 | 6.880 | 6.880 | 6.380 | 54,332 | -0.35(-5.20%) |
Nov 20, 2003 | 6.900 | 7.000 | 6.700 | 6.730 | 20,475 | -0.14(-2.04%) |
Nov 19, 2003 | 6.810 | 7.090 | 6.810 | 6.870 | 26,160 | -0.23(-3.24%) |
Nov 18, 2003 | 8.000 | 8.000 | 6.900 | 7.100 | 40,446 | -0.27(-3.66%) |
Nov 17, 2003 | 7.200 | 7.570 | 6.940 | 7.370 | 35,591 | +0.16(+2.22%) |
Nov 14, 2003 | 7.700 | 7.700 | 7.200 | 7.210 | 15,976 | -0.04(-0.55%) |
Nov 13, 2003 | 7.140 | 7.900 | 7.100 | 7.250 | 30,298 | +0.00(+0.00%) |
Nov 12, 2003 | 7.430 | 7.900 | 7.200 | 7.250 | 26,518 | -0.68(-8.58%) |
Nov 11, 2003 | 7.690 | 8.170 | 7.290 | 7.930 | 38,468 | -0.08(-1.00%) |
Nov 10, 2003 | 8.760 | 9.200 | 7.600 | 8.010 | 125,221 | -0.04(-0.50%) |
Nov 07, 2003 | 8.450 | 8.450 | 7.500 | 8.050 | 47,576 | -0.15(-1.83%) |
Nov 06, 2003 | 8.050 | 8.500 | 7.510 | 8.200 | 60,750 | +0.22(+2.76%) |
Nov 05, 2003 | 6.950 | 8.200 | 6.810 | 7.980 | 74,720 | +1.23(+18.22%) |
Nov 04, 2003 | 6.350 | 6.900 | 6.350 | 6.750 | 20,619 | +0.37(+5.80%) |
Nov 03, 2003 | 6.320 | 6.670 | 6.040 | 6.380 | 20,565 | -0.03(-0.47%) |
Oct 31, 2003 | 6.749 | 6.800 | 6.260 | 6.410 | 23,300 | -0.39(-5.74%) |
Oct 30, 2003 | 6.700 | 7.100 | 6.700 | 6.800 | 26,800 | +0.10(+1.49%) |
Oct 29, 2003 | 6.850 | 7.000 | 6.620 | 6.700 | 35,170 | -0.17(-2.47%) |
Oct 28, 2003 | 6.400 | 6.910 | 6.300 | 6.870 | 77,400 | +0.65(+10.47%) |
Oct 27, 2003 | 5.510 | 6.370 | 5.510 | 6.219 | 33,000 | +0.46(+7.97%) |
Oct 24, 2003 | 6.250 | 6.250 | 5.530 | 5.760 | 24,100 | -0.17(-2.87%) |
Oct 23, 2003 | 6.440 | 6.440 | 5.760 | 5.930 | 14,000 | -0.44(-6.91%) |
Oct 22, 2003 | 6.181 | 6.381 | 6.181 | 6.370 | 21,300 | -0.06(-0.93%) |
Oct 21, 2003 | 6.130 | 6.430 | 5.930 | 6.430 | 46,187 | +0.30(+4.89%) |
Oct 20, 2003 | 6.100 | 6.380 | 5.900 | 6.130 | 30,643 | -0.19(-3.01%) |
Oct 17, 2003 | 5.921 | 6.400 | 5.820 | 6.320 | 51,843 | +0.42(+7.12%) |
Oct 16, 2003 | 5.890 | 5.890 | 5.420 | 5.900 | 50,100 | +0.01(+0.17%) |
Oct 15, 2003 | 6.000 | 6.150 | 5.700 | 5.890 | 38,824 | -0.11(-1.83%) |
Oct 14, 2003 | 6.180 | 6.180 | 5.771 | 6.000 | 89,250 | +0.06(+1.01%) |
Oct 13, 2003 | 5.440 | 6.200 | 5.210 | 5.940 | 128,225 | +0.64(+12.08%) |
Oct 10, 2003 | 4.780 | 5.380 | 4.620 | 5.300 | 113,001 | +0.61(+13.01%) |
Oct 09, 2003 | 4.440 | 4.750 | 4.440 | 4.690 | 59,900 | +0.26(+5.87%) |
Oct 08, 2003 | 4.350 | 4.520 | 4.350 | 4.430 | 19,450 | +0.07(+1.61%) |
Oct 07, 2003 | 4.480 | 4.480 | 4.050 | 4.360 | 66,050 | +0.13(+3.07%) |
Oct 06, 2003 | 4.350 | 4.600 | 4.230 | 4.230 | 40,201 | -0.08(-1.86%) |
Oct 03, 2003 | 4.300 | 4.340 | 4.300 | 4.310 | 20,040 | +0.08(+1.89%) |
Oct 02, 2003 | 4.220 | 4.300 | 4.170 | 4.230 | 12,550 | +0.07(+1.78%) |