Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.054 | 8.054 | 7.716 | 7.781 | 1,532,207 | -0.16(-2.01%) |
Dec 30, 2003 | 8.072 | 8.185 | 7.922 | 7.941 | 1,418,320 | -0.13(-1.63%) |
Dec 29, 2003 | 7.350 | 8.082 | 7.481 | 8.072 | 2,958,731 | +0.72(+9.83%) |
Dec 26, 2003 | 7.228 | 7.415 | 7.181 | 7.350 | 569,117 | +0.20(+2.76%) |
Dec 24, 2003 | 7.134 | 7.303 | 7.040 | 7.152 | 803,604 | +0.07(+0.93%) |
Dec 23, 2003 | 6.927 | 7.087 | 6.758 | 7.087 | 1,516,546 | +0.09(+1.34%) |
Dec 22, 2003 | 7.077 | 7.181 | 6.899 | 6.993 | 1,787,469 | -0.08(-1.06%) |
Dec 19, 2003 | 7.312 | 7.312 | 7.068 | 7.068 | 1,642,153 | -0.25(-3.46%) |
Dec 18, 2003 | 7.190 | 7.368 | 6.965 | 7.321 | 1,783,420 | +0.04(+0.52%) |
Dec 17, 2003 | 7.171 | 7.368 | 7.134 | 7.284 | 1,613,495 | +0.11(+1.57%) |
Dec 16, 2003 | 7.228 | 7.415 | 7.068 | 7.171 | 2,115,708 | -0.06(-0.78%) |
Dec 15, 2003 | 7.171 | 7.415 | 6.937 | 7.228 | 2,082,255 | +0.06(+0.79%) |
Dec 12, 2003 | 7.106 | 7.331 | 7.040 | 7.171 | 2,727,973 | +0.16(+2.28%) |
Dec 11, 2003 | 6.664 | 7.181 | 6.617 | 7.012 | 2,805,957 | +0.08(+1.08%) |
Dec 10, 2003 | 7.434 | 7.547 | 6.843 | 6.937 | 3,340,451 | -0.42(-5.74%) |
Dec 09, 2003 | 7.819 | 7.885 | 7.350 | 7.359 | 3,224,646 | -0.46(-5.88%) |
Dec 08, 2003 | 7.885 | 8.025 | 7.753 | 7.819 | 3,513,892 | +0.02(+0.24%) |
Dec 05, 2003 | 7.228 | 7.856 | 7.228 | 7.800 | 1,716,942 | +0.47(+6.40%) |
Dec 04, 2003 | 7.575 | 7.603 | 7.284 | 7.331 | 2,362,872 | -0.24(-3.22%) |
Dec 03, 2003 | 7.894 | 7.922 | 7.556 | 7.575 | 2,386,417 | -0.32(-4.04%) |
Dec 02, 2003 | 7.575 | 7.866 | 7.481 | 7.894 | 3,773,522 | +0.32(+4.21%) |
Dec 01, 2003 | 6.965 | 7.594 | 7.012 | 7.575 | 4,038,052 | +0.61(+8.76%) |
Nov 28, 2003 | 6.946 | 7.040 | 6.908 | 6.965 | 810,529 | +0.11(+1.64%) |
Nov 26, 2003 | 6.683 | 6.965 | 6.664 | 6.852 | 2,880,426 | +0.17(+2.53%) |
Nov 25, 2003 | 6.599 | 6.758 | 6.580 | 6.683 | 1,431,211 | +0.11(+1.71%) |
Nov 24, 2003 | 6.646 | 6.664 | 6.336 | 6.571 | 1,835,304 | -0.14(-2.10%) |
Nov 21, 2003 | 6.739 | 6.777 | 6.617 | 6.711 | 1,366,969 | +0.03(+0.42%) |
Nov 20, 2003 | 7.068 | 7.068 | 6.646 | 6.683 | 3,692,021 | -0.32(-4.56%) |
Nov 19, 2003 | 6.918 | 7.040 | 6.617 | 7.002 | 3,055,892 | +0.09(+1.36%) |
Nov 18, 2003 | 6.336 | 6.993 | 6.317 | 6.908 | 3,731,866 | +0.62(+9.85%) |
Nov 17, 2003 | 6.467 | 6.505 | 6.186 | 6.289 | 2,539,616 | -0.20(-3.04%) |
Nov 14, 2003 | 6.280 | 6.524 | 6.251 | 6.486 | 2,166,632 | +0.29(+4.70%) |
Nov 13, 2003 | 6.336 | 6.477 | 6.101 | 6.195 | 2,120,289 | -0.15(-2.37%) |
Nov 12, 2003 | 5.594 | 6.345 | 5.585 | 6.345 | 3,449,225 | +0.82(+14.77%) |
Nov 11, 2003 | 5.622 | 5.660 | 5.510 | 5.529 | 1,021,365 | -0.09(-1.67%) |
Nov 10, 2003 | 5.698 | 5.838 | 5.613 | 5.622 | 998,886 | -0.08(-1.32%) |
Nov 07, 2003 | 5.594 | 5.745 | 5.482 | 5.698 | 1,174,990 | +0.10(+1.85%) |
Nov 06, 2003 | 5.707 | 5.707 | 5.472 | 5.594 | 762,375 | -0.17(-2.93%) |
Nov 05, 2003 | 5.303 | 5.773 | 5.622 | 5.763 | 1,048,638 | +0.18(+3.19%) |
Nov 04, 2003 | 5.303 | 5.632 | 5.303 | 5.585 | 1,896,066 | +0.20(+3.66%) |
Nov 03, 2003 | 5.538 | 5.491 | 5.172 | 5.388 | 1,677,558 | -0.15(-2.71%) |
Oct 31, 2003 | 5.510 | 5.660 | 5.397 | 5.538 | 1,210,893 | -0.05(-0.84%) |
Oct 30, 2003 | 5.763 | 5.810 | 5.566 | 5.585 | 931,555 | -0.18(-3.09%) |
Oct 29, 2003 | 5.491 | 5.763 | 5.482 | 5.763 | 1,063,447 | +0.23(+4.07%) |
Oct 28, 2003 | 5.538 | 5.538 | 5.369 | 5.538 | 1,040,648 | -0.05(-0.84%) |
Oct 27, 2003 | 5.594 | 5.660 | 5.378 | 5.585 | 1,038,730 | +0.00(+0.00%) |
Oct 24, 2003 | 5.745 | 5.829 | 5.585 | 5.585 | 1,376,238 | -0.10(-1.82%) |
Oct 23, 2003 | 5.679 | 5.838 | 5.585 | 5.688 | 1,032,977 | -0.08(-1.46%) |
Oct 22, 2003 | 5.951 | 5.951 | 5.745 | 5.773 | 2,262,941 | +0.09(+1.65%) |
Oct 21, 2003 | 5.425 | 5.576 | 5.350 | 5.679 | 1,318,602 | +0.35(+6.51%) |
Oct 20, 2003 | 5.303 | 5.463 | 5.303 | 5.332 | 843,555 | +0.07(+1.25%) |
Oct 17, 2003 | 5.538 | 5.547 | 5.266 | 5.266 | 1,143,136 | -0.27(-4.92%) |
Oct 16, 2003 | 5.491 | 5.594 | 5.472 | 5.538 | 683,538 | +0.10(+1.90%) |
Oct 15, 2003 | 5.538 | 5.566 | 5.256 | 5.435 | 712,409 | -0.10(-1.86%) |
Oct 14, 2003 | 5.463 | 5.613 | 5.407 | 5.538 | 872,107 | +0.08(+1.37%) |
Oct 13, 2003 | 5.350 | 5.463 | 5.266 | 5.463 | 782,403 | +0.11(+2.11%) |
Oct 10, 2003 | 5.388 | 5.407 | 5.313 | 5.350 | 1,211,213 | +0.00(+0.00%) |
Oct 09, 2003 | 5.209 | 5.303 | 5.172 | 5.350 | 1,753,803 | -0.04(-0.70%) |
Oct 08, 2003 | 5.350 | 5.397 | 5.266 | 5.388 | 2,104,734 | +0.17(+3.24%) |
Oct 07, 2003 | 4.928 | 5.219 | 5.069 | 5.219 | 1,487,462 | +0.29(+5.90%) |
Oct 06, 2003 | 5.022 | 5.041 | 4.881 | 4.928 | 1,753,164 | +0.00(+0.00%) |
Oct 03, 2003 | 5.069 | 5.219 | 4.628 | 4.928 | 4,012,909 | -0.23(-4.37%) |
Oct 02, 2003 | 5.069 | 5.219 | 5.059 | 5.153 | 2,231,939 | -0.03(-0.54%) |