Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.13 | 10.13 | 9.510 | 9.713 | 1,092,113 | -0.35(-3.45%) |
Dec 30, 2003 | 9.532 | 10.06 | 9.532 | 10.06 | 908,482 | -2.01(-16.64%) |
Dec 29, 2003 | 11.35 | 12.07 | 11.43 | 12.07 | 757,330 | +0.72(+6.35%) |
Dec 26, 2003 | 11.29 | 11.54 | 11.29 | 11.35 | 179,801 | +1.93(+20.51%) |
Dec 25, 2003 | 9.300 | 9.539 | 9.119 | 9.416 | 332,165 | +0.04(+0.46%) |
Dec 24, 2003 | 9.597 | 9.647 | 9.076 | 9.372 | 1,201,270 | -0.22(-2.34%) |
Dec 23, 2003 | 9.018 | 9.647 | 8.866 | 9.597 | 1,649,501 | -1.92(-16.64%) |
Dec 22, 2003 | 10.82 | 11.54 | 10.64 | 11.51 | 1,386,345 | +3.08(+36.54%) |
Dec 19, 2003 | 7.780 | 8.431 | 7.780 | 8.431 | 1,029,107 | +0.65(+8.37%) |
Dec 18, 2003 | 7.556 | 7.831 | 7.491 | 7.780 | 982,681 | +0.22(+2.97%) |
Dec 17, 2003 | 7.708 | 7.708 | 7.440 | 7.556 | 775,561 | -0.15(-1.97%) |
Dec 16, 2003 | 7.925 | 8.207 | 7.672 | 7.708 | 942,888 | -1.54(-16.64%) |
Dec 15, 2003 | 9.845 | 9.845 | 9.211 | 9.246 | 774,607 | +1.49(+19.29%) |
Dec 12, 2003 | 6.810 | 7.766 | 6.810 | 7.751 | 2,120,392 | +1.24(+19.00%) |
Dec 11, 2003 | 6.405 | 6.535 | 6.398 | 6.514 | 823,229 | +0.00(+0.00%) |
Dec 10, 2003 | 6.789 | 6.803 | 6.499 | 6.514 | 597,456 | -0.25(-3.64%) |
Dec 09, 2003 | 6.369 | 6.760 | 6.333 | 6.760 | 1,196,019 | -1.35(-16.64%) |
Dec 08, 2003 | 7.597 | 8.109 | 7.683 | 8.109 | 995,989 | +1.67(+25.89%) |
Dec 05, 2003 | 6.412 | 6.550 | 6.391 | 6.441 | 596,351 | +0.03(+0.45%) |
Dec 04, 2003 | 6.731 | 6.774 | 6.412 | 6.412 | 905,719 | -0.32(-4.73%) |
Dec 03, 2003 | 6.767 | 6.818 | 6.680 | 6.731 | 725,957 | -0.09(-1.27%) |
Dec 02, 2003 | 6.282 | 6.818 | 6.007 | 6.818 | 846,443 | -1.36(-16.64%) |
Dec 01, 2003 | 7.119 | 8.178 | 7.223 | 8.178 | 703,193 | +1.06(+14.88%) |
Nov 28, 2003 | 7.067 | 7.180 | 6.989 | 7.119 | 131,769 | +1.15(+19.23%) |
Nov 27, 2003 | 5.920 | 6.007 | 5.804 | 5.971 | 262,665 | +0.12(+2.10%) |
Nov 26, 2003 | 5.718 | 5.898 | 5.681 | 5.848 | 504,190 | +0.08(+1.38%) |
Nov 25, 2003 | 5.580 | 5.783 | 5.580 | 5.768 | 374,585 | -1.15(-16.64%) |
Nov 24, 2003 | 6.694 | 6.937 | 6.694 | 6.919 | 304,774 | +1.43(+25.96%) |
Nov 21, 2003 | 5.471 | 5.631 | 5.327 | 5.493 | 303,011 | +0.03(+0.53%) |
Nov 20, 2003 | 5.486 | 5.586 | 5.400 | 5.464 | 347,200 | -0.06(-1.17%) |
Nov 19, 2003 | 5.708 | 5.823 | 5.522 | 5.529 | 372,268 | -0.13(-2.28%) |
Nov 18, 2003 | 5.601 | 5.708 | 5.522 | 5.658 | 560,562 | -1.18(-17.30%) |
Nov 17, 2003 | 6.711 | 6.902 | 6.676 | 6.841 | 461,193 | +1.07(+18.51%) |
Nov 14, 2003 | 5.629 | 5.780 | 5.601 | 5.773 | 236,619 | +0.07(+1.26%) |
Nov 13, 2003 | 5.529 | 5.730 | 5.529 | 5.701 | 249,432 | +0.12(+2.19%) |
Nov 12, 2003 | 5.658 | 5.658 | 5.507 | 5.579 | 203,194 | -0.01(-0.13%) |
Nov 11, 2003 | 5.780 | 5.780 | 5.572 | 5.586 | 388,006 | -1.17(-17.30%) |
Nov 10, 2003 | 6.989 | 6.989 | 6.746 | 6.754 | 315,371 | +1.13(+19.99%) |
Nov 07, 2003 | 5.443 | 5.629 | 5.364 | 5.629 | 364,330 | +0.19(+3.43%) |
Nov 06, 2003 | 5.565 | 5.593 | 5.306 | 5.443 | 317,536 | -0.10(-1.81%) |
Nov 05, 2003 | 5.450 | 5.565 | 5.364 | 5.543 | 318,928 | +0.03(+0.52%) |
Nov 04, 2003 | 5.062 | 5.536 | 5.062 | 5.514 | 625,880 | -1.14(-17.19%) |
Nov 03, 2003 | 6.251 | 6.685 | 6.251 | 6.659 | 436,783 | +1.11(+19.97%) |
Oct 31, 2003 | 5.744 | 5.780 | 5.514 | 5.550 | 1,066,672 | -0.18(-3.13%) |
Oct 30, 2003 | 5.292 | 5.730 | 5.256 | 5.730 | 814,034 | +0.40(+7.55%) |
Oct 29, 2003 | 5.242 | 5.342 | 5.184 | 5.328 | 972,942 | +0.09(+1.64%) |
Oct 28, 2003 | 4.904 | 5.242 | 4.904 | 5.242 | 403,048 | -1.10(-17.30%) |
Oct 27, 2003 | 5.930 | 6.338 | 5.930 | 6.338 | 333,340 | +1.46(+29.80%) |
Oct 24, 2003 | 4.918 | 4.990 | 4.832 | 4.883 | 383,968 | -0.17(-3.41%) |
Oct 23, 2003 | 5.148 | 5.155 | 4.962 | 5.055 | 525,467 | -0.09(-1.81%) |
Oct 22, 2003 | 5.493 | 5.493 | 5.127 | 5.148 | 754,288 | -0.29(-5.28%) |
Oct 21, 2003 | 5.428 | 5.529 | 5.407 | 5.435 | 379,651 | -0.02(-0.39%) |
Oct 20, 2003 | 5.349 | 5.514 | 5.349 | 5.457 | 319,763 | +0.08(+1.47%) |
Oct 17, 2003 | 5.622 | 5.629 | 5.371 | 5.378 | 291,631 | -0.21(-3.73%) |
Oct 16, 2003 | 5.421 | 5.615 | 5.400 | 5.586 | 351,100 | +0.13(+2.37%) |
Oct 15, 2003 | 5.565 | 5.601 | 5.400 | 5.457 | 422,267 | -0.09(-1.68%) |
Oct 14, 2003 | 5.349 | 5.565 | 5.349 | 5.550 | 349,011 | +0.13(+2.38%) |
Oct 13, 2003 | 5.313 | 5.543 | 5.306 | 5.421 | 285,921 | +0.16(+3.00%) |
Oct 10, 2003 | 5.385 | 5.385 | 5.184 | 5.263 | 439,258 | -0.11(-2.01%) |
Oct 09, 2003 | 5.349 | 5.371 | 5.191 | 5.371 | 762,784 | +0.17(+3.31%) |
Oct 08, 2003 | 5.313 | 5.378 | 5.120 | 5.199 | 699,137 | -0.07(-1.36%) |
Oct 07, 2003 | 5.134 | 5.270 | 5.026 | 5.270 | 457,641 | +0.17(+3.38%) |
Oct 06, 2003 | 5.141 | 5.141 | 5.062 | 5.098 | 412,100 | +0.00(+0.00%) |
Oct 03, 2003 | 5.062 | 5.163 | 5.026 | 5.098 | 674,625 | +0.14(+2.90%) |
Oct 02, 2003 | 4.969 | 5.005 | 4.883 | 4.954 | 512,793 | +0.00(+0.00%) |