Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.528 | 7.553 | 7.289 | 7.418 | 1,082,064 | -0.02(-0.33%) |
Dec 30, 2003 | 7.528 | 7.559 | 7.436 | 7.442 | 1,163,911 | -0.02(-0.33%) |
Dec 29, 2003 | 7.270 | 7.467 | 7.258 | 7.467 | 1,537,182 | +0.25(+3.49%) |
Dec 26, 2003 | 7.129 | 7.246 | 7.074 | 7.215 | 458,209 | +0.14(+2.00%) |
Dec 24, 2003 | 7.000 | 7.147 | 7.000 | 7.074 | 708,793 | +0.09(+1.32%) |
Dec 23, 2003 | 6.865 | 7.000 | 6.840 | 6.981 | 1,204,590 | +0.04(+0.53%) |
Dec 22, 2003 | 7.104 | 7.160 | 6.981 | 6.945 | 1,462,007 | -0.16(-2.25%) |
Dec 19, 2003 | 7.135 | 7.160 | 7.055 | 7.104 | 1,531,324 | -0.06(-0.86%) |
Dec 18, 2003 | 7.111 | 7.203 | 7.068 | 7.166 | 936,758 | -0.04(-0.60%) |
Dec 17, 2003 | 7.068 | 7.209 | 7.000 | 7.209 | 1,214,027 | +0.21(+2.99%) |
Dec 16, 2003 | 7.227 | 7.227 | 6.945 | 7.000 | 1,290,341 | -0.17(-2.40%) |
Dec 15, 2003 | 7.080 | 7.270 | 7.080 | 7.172 | 1,256,984 | -0.02(-0.26%) |
Dec 12, 2003 | 7.190 | 7.332 | 7.086 | 7.190 | 1,667,518 | +0.00(+0.00%) |
Dec 11, 2003 | 6.865 | 7.227 | 6.760 | 7.190 | 1,931,607 | +0.28(+4.00%) |
Dec 10, 2003 | 7.154 | 7.172 | 6.908 | 6.914 | 2,894,889 | -0.20(-2.85%) |
Dec 09, 2003 | 7.369 | 7.369 | 7.098 | 7.117 | 2,024,518 | -0.18(-2.53%) |
Dec 08, 2003 | 7.344 | 7.356 | 7.221 | 7.301 | 1,770,030 | +0.10(+1.37%) |
Dec 05, 2003 | 7.006 | 7.252 | 6.957 | 7.203 | 1,136,249 | +0.20(+2.81%) |
Dec 04, 2003 | 7.313 | 7.313 | 6.994 | 7.006 | 1,579,814 | -0.31(-4.28%) |
Dec 03, 2003 | 7.375 | 7.381 | 7.283 | 7.319 | 1,207,031 | +0.03(+0.42%) |
Dec 02, 2003 | 7.252 | 7.442 | 7.221 | 7.289 | 2,092,696 | -0.06(-0.75%) |
Dec 01, 2003 | 7.332 | 7.418 | 7.080 | 7.344 | 2,330,100 | +0.06(+0.84%) |
Nov 28, 2003 | 7.381 | 7.387 | 7.178 | 7.283 | 1,214,027 | +0.18(+2.51%) |
Nov 26, 2003 | 7.006 | 7.203 | 6.951 | 7.104 | 2,040,139 | +0.22(+3.21%) |
Nov 25, 2003 | 6.834 | 6.945 | 6.834 | 6.883 | 838,803 | +0.06(+0.81%) |
Nov 24, 2003 | 6.975 | 6.975 | 6.828 | 6.828 | 1,843,740 | -0.20(-2.88%) |
Nov 21, 2003 | 6.846 | 7.024 | 6.859 | 7.031 | 1,784,186 | +0.18(+2.69%) |
Nov 20, 2003 | 6.969 | 6.969 | 6.760 | 6.846 | 1,836,418 | -0.02(-0.36%) |
Nov 19, 2003 | 6.889 | 6.969 | 6.717 | 6.871 | 1,990,022 | -0.02(-0.27%) |
Nov 18, 2003 | 6.539 | 6.871 | 6.533 | 6.889 | 2,391,444 | +0.36(+5.56%) |
Nov 17, 2003 | 6.490 | 6.607 | 6.367 | 6.527 | 2,003,365 | -0.14(-2.03%) |
Nov 14, 2003 | 6.785 | 6.785 | 6.600 | 6.662 | 2,398,603 | -0.04(-0.64%) |
Nov 13, 2003 | 6.945 | 6.945 | 6.693 | 6.705 | 2,147,695 | -0.20(-2.94%) |
Nov 12, 2003 | 6.496 | 6.883 | 6.465 | 6.908 | 2,520,153 | +0.52(+8.08%) |
Nov 11, 2003 | 6.545 | 6.600 | 6.342 | 6.391 | 1,449,153 | -0.07(-1.14%) |
Nov 10, 2003 | 6.717 | 6.717 | 6.465 | 6.465 | 1,431,091 | -0.14(-2.05%) |
Nov 07, 2003 | 6.287 | 6.686 | 6.213 | 6.600 | 2,434,889 | +0.28(+4.37%) |
Nov 06, 2003 | 6.373 | 6.404 | 6.299 | 6.324 | 1,517,494 | -0.10(-1.53%) |
Nov 05, 2003 | 6.545 | 6.643 | 6.416 | 6.422 | 1,467,702 | -0.13(-1.97%) |
Nov 04, 2003 | 6.490 | 6.668 | 6.398 | 6.551 | 2,056,248 | +0.07(+1.04%) |
Nov 03, 2003 | 6.680 | 6.680 | 6.416 | 6.484 | 4,040,475 | -0.17(-2.50%) |
Oct 31, 2003 | 6.674 | 6.932 | 6.465 | 6.650 | 5,110,111 | -0.02(-0.37%) |
Oct 30, 2003 | 8.616 | 7.713 | 6.711 | 6.674 | 15,191,212 | -1.94(-22.54%) |
Oct 29, 2003 | 8.487 | 8.696 | 8.475 | 8.616 | 1,231,113 | +0.13(+1.52%) |
Oct 28, 2003 | 8.499 | 8.555 | 8.370 | 8.487 | 1,054,565 | -0.15(-1.78%) |
Oct 27, 2003 | 8.635 | 8.665 | 8.512 | 8.641 | 1,059,935 | -0.01(-0.14%) |
Oct 24, 2003 | 8.512 | 8.727 | 8.407 | 8.653 | 1,894,670 | +0.38(+4.61%) |
Oct 23, 2003 | 8.499 | 8.499 | 8.204 | 8.272 | 1,445,085 | -0.18(-2.11%) |
Oct 22, 2003 | 8.438 | 8.524 | 8.327 | 8.450 | 2,539,679 | +0.28(+3.38%) |
Oct 21, 2003 | 7.873 | 8.229 | 7.866 | 8.174 | 1,828,119 | +0.39(+5.06%) |
Oct 20, 2003 | 7.811 | 7.879 | 7.768 | 7.780 | 643,381 | +0.06(+0.80%) |
Oct 17, 2003 | 7.903 | 7.959 | 7.719 | 7.719 | 1,047,406 | -0.23(-2.94%) |
Oct 16, 2003 | 7.817 | 7.952 | 7.817 | 7.952 | 805,283 | +0.18(+2.37%) |
Oct 15, 2003 | 7.811 | 7.934 | 7.719 | 7.768 | 734,990 | -0.07(-0.94%) |
Oct 14, 2003 | 7.866 | 7.903 | 7.860 | 7.842 | 804,795 | -0.07(-0.85%) |
Oct 13, 2003 | 7.805 | 7.959 | 7.731 | 7.909 | 961,817 | +0.16(+2.06%) |
Oct 10, 2003 | 7.897 | 7.946 | 7.750 | 7.750 | 1,337,692 | -0.05(-0.63%) |
Oct 09, 2003 | 7.651 | 7.799 | 7.528 | 7.799 | 1,321,257 | +0.10(+1.28%) |
Oct 08, 2003 | 7.707 | 7.873 | 7.701 | 7.701 | 1,188,481 | -0.01(-0.08%) |
Oct 07, 2003 | 7.627 | 7.805 | 7.627 | 7.707 | 2,019,637 | +0.25(+3.29%) |
Oct 06, 2003 | 7.467 | 7.492 | 7.356 | 7.461 | 1,317,190 | +0.06(+0.83%) |
Oct 03, 2003 | 7.676 | 7.731 | 7.319 | 7.399 | 2,241,094 | -0.28(-3.68%) |
Oct 02, 2003 | 7.651 | 7.744 | 7.547 | 7.682 | 950,101 | -0.06(-0.71%) |