Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.524 | 6.616 | 6.205 | 6.205 | 16,695 | -0.22(-3.41%) |
Dec 30, 2003 | 6.255 | 6.591 | 6.205 | 6.424 | 20,556 | +0.07(+1.07%) |
Dec 29, 2003 | 6.004 | 6.733 | 5.995 | 6.356 | 65,953 | +0.27(+4.41%) |
Dec 26, 2003 | 5.995 | 6.205 | 5.995 | 6.088 | 4,552 | +0.09(+1.54%) |
Dec 24, 2003 | 6.415 | 6.415 | 5.803 | 5.995 | 41,929 | -0.20(-3.25%) |
Dec 23, 2003 | 6.306 | 6.406 | 6.197 | 6.197 | 19,307 | -0.08(-1.34%) |
Dec 22, 2003 | 6.323 | 6.566 | 6.230 | 6.281 | 43,507 | -0.03(-0.53%) |
Dec 19, 2003 | 6.524 | 6.524 | 6.306 | 6.314 | 14,847 | -0.07(-1.05%) |
Dec 18, 2003 | 6.633 | 6.633 | 6.348 | 6.381 | 9,922 | -0.03(-0.39%) |
Dec 17, 2003 | 6.390 | 6.448 | 6.390 | 6.406 | 6,016 | +0.02(+0.26%) |
Dec 16, 2003 | 6.650 | 6.708 | 6.381 | 6.390 | 29,253 | -0.31(-4.63%) |
Dec 15, 2003 | 6.566 | 6.725 | 6.373 | 6.700 | 28,478 | -0.08(-1.11%) |
Dec 12, 2003 | 6.650 | 6.960 | 6.650 | 6.775 | 5,843 | +0.36(+5.62%) |
Dec 11, 2003 | 6.289 | 6.675 | 6.373 | 6.415 | 61,273 | +0.13(+2.00%) |
Dec 10, 2003 | 6.138 | 6.373 | 6.121 | 6.289 | 20,612 | +0.22(+3.59%) |
Dec 09, 2003 | 6.004 | 6.088 | 6.004 | 6.071 | 3,553 | -0.09(-1.50%) |
Dec 08, 2003 | 6.146 | 6.205 | 5.828 | 6.163 | 52,025 | +0.25(+4.26%) |
Dec 05, 2003 | 5.954 | 6.113 | 5.979 | 5.912 | 23,096 | -0.04(-0.70%) |
Dec 04, 2003 | 6.096 | 6.163 | 5.954 | 5.954 | 9,757 | -0.08(-1.39%) |
Dec 03, 2003 | 5.937 | 6.088 | 5.937 | 6.037 | 14,701 | +0.01(+0.14%) |
Dec 02, 2003 | 5.895 | 6.163 | 5.895 | 6.029 | 49,858 | -0.01(-0.14%) |
Dec 01, 2003 | 5.995 | 6.239 | 5.878 | 6.037 | 137,629 | -0.20(-3.23%) |
Nov 28, 2003 | 6.255 | 6.255 | 6.012 | 6.239 | 8,302 | +0.22(+3.62%) |
Nov 26, 2003 | 5.970 | 6.163 | 5.870 | 6.021 | 13,664 | -0.01(-0.14%) |
Nov 25, 2003 | 6.063 | 6.230 | 5.979 | 6.029 | 7,700 | -0.24(-3.88%) |
Nov 24, 2003 | 5.954 | 6.272 | 5.886 | 6.272 | 30,695 | +0.07(+1.08%) |
Nov 21, 2003 | 6.264 | 6.264 | 6.121 | 6.205 | 29,921 | -0.06(-0.94%) |
Nov 20, 2003 | 6.574 | 6.574 | 6.113 | 6.264 | 5,789 | -0.29(-4.48%) |
Nov 19, 2003 | 6.331 | 6.624 | 6.323 | 6.557 | 34,521 | +0.10(+1.56%) |
Nov 18, 2003 | 6.121 | 6.473 | 5.954 | 6.457 | 66,758 | +0.28(+4.48%) |
Nov 17, 2003 | 6.608 | 6.717 | 5.752 | 6.180 | 156,517 | -0.65(-9.57%) |
Nov 14, 2003 | 6.834 | 7.128 | 6.708 | 6.834 | 71,492 | +0.08(+1.24%) |
Nov 13, 2003 | 6.381 | 7.035 | 6.373 | 6.750 | 50,237 | +0.39(+6.20%) |
Nov 12, 2003 | 6.373 | 6.482 | 5.912 | 6.356 | 101,532 | -0.14(-2.19%) |
Nov 11, 2003 | 7.136 | 7.203 | 6.373 | 6.499 | 66,543 | -0.62(-8.72%) |
Nov 10, 2003 | 6.348 | 7.136 | 6.348 | 7.119 | 76,771 | -0.29(-3.85%) |
Nov 07, 2003 | 7.773 | 7.882 | 7.195 | 7.404 | 26,329 | -0.36(-4.64%) |
Nov 06, 2003 | 7.664 | 7.882 | 7.589 | 7.765 | 83,287 | -0.03(-0.32%) |
Nov 05, 2003 | 7.253 | 7.798 | 7.253 | 7.790 | 55,309 | +0.47(+6.41%) |
Nov 04, 2003 | 6.868 | 7.547 | 6.859 | 7.320 | 32,119 | +0.58(+8.58%) |
Nov 03, 2003 | 7.547 | 7.547 | 6.289 | 6.742 | 224,323 | -0.59(-8.01%) |
Oct 31, 2003 | 7.798 | 7.891 | 6.943 | 7.329 | 29,158 | -0.39(-5.00%) |
Oct 30, 2003 | 7.865 | 7.714 | 7.714 | 7.714 | 3,339 | -0.15(-1.91%) |
Oct 29, 2003 | 7.211 | 7.933 | 7.211 | 7.865 | 36,134 | +0.49(+6.70%) |
Oct 28, 2003 | 7.371 | 7.379 | 6.591 | 7.371 | 103,096 | +0.53(+7.72%) |
Oct 27, 2003 | 7.362 | 7.362 | 6.835 | 6.842 | 27,190 | -0.44(-6.10%) |
Oct 24, 2003 | 5.870 | 7.513 | 5.870 | 7.287 | 70,838 | +0.10(+1.40%) |
Oct 23, 2003 | 7.798 | 7.798 | 7.169 | 7.186 | 81,332 | -0.57(-7.35%) |
Oct 22, 2003 | 8.260 | 8.260 | 7.631 | 7.756 | 44,482 | -0.29(-3.65%) |
Oct 21, 2003 | 8.050 | 8.595 | 7.966 | 8.050 | 36,492 | -0.34(-4.00%) |
Oct 20, 2003 | 7.631 | 8.880 | 7.631 | 8.385 | 60,224 | +0.67(+8.70%) |
Oct 17, 2003 | 8.972 | 8.972 | 7.664 | 7.714 | 154,436 | -1.20(-13.45%) |
Oct 16, 2003 | 8.847 | 9.224 | 8.847 | 8.914 | 23,731 | -0.17(-1.85%) |
Oct 15, 2003 | 9.626 | 9.853 | 9.031 | 9.081 | 55,665 | -0.49(-5.17%) |
Oct 14, 2003 | 9.995 | 10.28 | 9.576 | 9.576 | 81,456 | -0.12(-1.21%) |
Oct 13, 2003 | 9.626 | 9.945 | 9.123 | 9.693 | 110,550 | +0.53(+5.76%) |
Oct 10, 2003 | 9.106 | 9.962 | 8.813 | 9.165 | 88,226 | +0.35(+4.00%) |
Oct 09, 2003 | 9.157 | 9.174 | 8.788 | 8.813 | 49,014 | +0.00(+0.00%) |
Oct 08, 2003 | 9.014 | 9.308 | 8.813 | 8.813 | 116,186 | -0.08(-0.85%) |
Oct 07, 2003 | 8.385 | 9.224 | 8.226 | 8.888 | 91,597 | +0.51(+6.11%) |
Oct 06, 2003 | 8.343 | 8.402 | 7.714 | 8.377 | 192,834 | +0.75(+9.78%) |
Oct 03, 2003 | 7.840 | 7.882 | 7.294 | 7.631 | 124,605 | -0.21(-2.67%) |
Oct 02, 2003 | 7.295 | 7.924 | 7.086 | 7.840 | 46,629 | +0.58(+7.97%) |