Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.082 | 6.581 | 6.082 | 6.368 | 8,040 | +0.36(+5.98%) |
Dec 30, 2003 | 6.009 | 6.009 | 6.009 | 6.009 | 1,805 | +0.07(+1.13%) |
Dec 29, 2003 | 5.820 | 5.941 | 5.820 | 5.941 | 1,641 | +0.03(+0.52%) |
Dec 26, 2003 | 6.076 | 6.082 | 5.911 | 5.911 | 1,805 | -0.12(-2.02%) |
Dec 24, 2003 | 6.033 | 6.033 | 6.033 | 6.033 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 5.881 | 6.033 | 5.881 | 6.033 | 820 | +0.27(+4.76%) |
Dec 22, 2003 | 5.759 | 5.759 | 5.759 | 5.759 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 5.850 | 5.850 | 5.850 | 5.759 | 1,148 | -0.21(-3.57%) |
Dec 18, 2003 | 5.972 | 5.972 | 5.972 | 5.972 | 164 | -0.06(-1.01%) |
Dec 17, 2003 | 5.917 | 5.917 | 5.917 | 6.033 | 1,805 | +0.06(+1.02%) |
Dec 16, 2003 | 6.124 | 6.124 | 5.850 | 5.972 | 5,743 | -0.37(-5.77%) |
Dec 15, 2003 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.10(+1.66%) |
Dec 10, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 164 | -0.02(-0.29%) |
Dec 08, 2003 | 6.252 | 6.252 | 6.252 | 6.252 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 6.252 | 6.252 | 6.252 | 6.252 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.252 | 6.252 | 6.252 | 6.252 | 492 | -0.18(-2.75%) |
Dec 03, 2003 | 6.429 | 6.429 | 6.429 | 6.429 | 164 | -0.12(-1.86%) |
Dec 02, 2003 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 6.612 | 6.685 | 6.551 | 6.551 | 6,399 | +0.00(+0.00%) |
Nov 28, 2003 | 6.551 | 6.551 | 6.551 | 6.551 | 0 | +0.09(+1.41%) |
Nov 26, 2003 | 6.429 | 6.459 | 6.429 | 6.459 | 6,399 | +0.26(+4.13%) |
Nov 25, 2003 | 6.204 | 6.204 | 6.204 | 6.204 | 0 | -0.01(-0.20%) |
Nov 24, 2003 | 6.185 | 6.185 | 6.185 | 6.216 | 6,564 | -0.26(-3.95%) |
Nov 21, 2003 | 6.472 | 6.472 | 6.472 | 6.472 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.472 | 6.472 | 6.472 | 6.472 | 328 | -0.23(-3.45%) |
Nov 19, 2003 | 6.703 | 6.703 | 6.703 | 6.703 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.703 | 6.703 | 6.703 | 6.703 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 6.703 | 6.703 | 6.703 | 6.703 | 984 | -0.15(-2.22%) |
Nov 14, 2003 | 6.368 | 6.917 | 6.368 | 6.856 | 5,743 | +0.37(+5.63%) |
Nov 13, 2003 | 6.490 | 6.490 | 6.490 | 6.490 | 164 | -0.18(-2.74%) |
Nov 12, 2003 | 6.673 | 6.673 | 6.673 | 6.673 | 0 | +0.06(+0.92%) |
Nov 11, 2003 | 6.612 | 6.612 | 6.612 | 6.612 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 6.612 | 6.612 | 6.612 | 6.612 | 0 | +0.18(+2.75%) |
Nov 07, 2003 | 6.435 | 6.435 | 6.435 | 6.435 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 6.435 | 6.435 | 6.435 | 6.435 | 1,476 | -0.12(-1.86%) |
Nov 05, 2003 | 6.581 | 6.581 | 6.581 | 6.557 | 1,476 | -0.02(-0.37%) |
Nov 04, 2003 | 6.581 | 6.581 | 6.581 | 6.581 | 4,758 | +0.40(+6.51%) |
Nov 03, 2003 | 6.179 | 6.179 | 6.179 | 6.179 | 0 | -0.01(-0.10%) |
Oct 31, 2003 | 6.185 | 6.185 | 6.185 | 6.185 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.185 | 6.185 | 6.185 | 6.185 | 3,610 | +0.02(+0.30%) |
Oct 29, 2003 | 6.167 | 6.167 | 6.167 | 6.167 | 328 | +0.01(+0.20%) |
Oct 28, 2003 | 6.185 | 6.185 | 6.155 | 6.155 | 3,938 | +0.06(+1.00%) |
Oct 27, 2003 | 6.155 | 6.210 | 6.094 | 6.094 | 2,789 | +0.00(+0.00%) |
Oct 24, 2003 | 6.094 | 6.094 | 6.094 | 6.094 | 820 | -0.06(-0.99%) |
Oct 23, 2003 | 6.246 | 6.246 | 6.094 | 6.155 | 5,579 | -0.24(-3.81%) |
Oct 22, 2003 | 6.399 | 6.399 | 6.399 | 6.399 | 0 | -0.43(-6.25%) |
Oct 21, 2003 | 6.874 | 6.874 | 6.770 | 6.825 | 2,953 | +0.13(+2.00%) |
Oct 20, 2003 | 6.581 | 6.703 | 6.520 | 6.691 | 3,938 | -0.01(-0.18%) |
Oct 17, 2003 | 6.332 | 6.703 | 6.332 | 6.703 | 6,071 | +0.72(+12.02%) |
Oct 16, 2003 | 5.984 | 5.984 | 5.984 | 5.984 | 4,102 | +0.10(+1.76%) |
Oct 15, 2003 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 5.899 | 5.899 | 5.899 | 5.881 | 5,415 | +0.21(+3.76%) |
Oct 13, 2003 | 5.667 | 5.667 | 5.667 | 5.667 | 1,641 | +0.11(+1.97%) |
Oct 10, 2003 | 5.558 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 5.558 | 5.558 | 5.558 | 5.558 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 5.631 | 5.631 | 5.545 | 5.558 | 5,251 | -0.23(-4.00%) |
Oct 07, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 5.850 | 5.850 | 5.789 | 5.789 | 820 | -0.06(-1.04%) |
Oct 02, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |