Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.700 | 8.800 | 8.500 | 8.580 | 165,000 | -0.15(-1.72%) |
Dec 30, 2003 | 8.660 | 9.000 | 8.400 | 8.730 | 232,637 | -0.12(-1.36%) |
Dec 29, 2003 | 8.580 | 9.000 | 8.240 | 8.850 | 285,447 | +0.45(+5.37%) |
Dec 26, 2003 | 8.350 | 8.650 | 8.200 | 8.399 | 129,037 | +0.13(+1.56%) |
Dec 24, 2003 | 7.740 | 8.270 | 7.680 | 8.270 | 215,386 | +0.58(+7.54%) |
Dec 23, 2003 | 7.140 | 7.720 | 7.054 | 7.690 | 382,414 | +0.64(+9.08%) |
Dec 22, 2003 | 7.210 | 7.250 | 6.990 | 7.050 | 147,387 | -0.04(-0.56%) |
Dec 19, 2003 | 7.290 | 7.400 | 7.010 | 7.090 | 241,202 | +0.06(+0.85%) |
Dec 18, 2003 | 6.910 | 7.150 | 6.750 | 7.030 | 172,307 | +0.00(+0.00%) |
Dec 17, 2003 | 7.000 | 7.150 | 6.940 | 7.030 | 123,129 | +0.07(+1.01%) |
Dec 16, 2003 | 6.510 | 7.110 | 6.510 | 6.960 | 173,134 | +0.22(+3.26%) |
Dec 15, 2003 | 6.900 | 7.350 | 6.300 | 6.740 | 198,384 | -0.11(-1.61%) |
Dec 12, 2003 | 6.750 | 6.850 | 6.650 | 6.850 | 78,195 | +0.08(+1.18%) |
Dec 11, 2003 | 6.710 | 6.820 | 6.700 | 6.770 | 58,600 | +0.06(+0.89%) |
Dec 10, 2003 | 6.990 | 6.990 | 6.650 | 6.710 | 74,619 | -0.24(-3.45%) |
Dec 09, 2003 | 6.820 | 6.990 | 6.620 | 6.950 | 130,236 | -0.02(-0.29%) |
Dec 08, 2003 | 7.060 | 7.236 | 6.750 | 6.970 | 316,051 | -0.03(-0.43%) |
Dec 05, 2003 | 6.570 | 7.090 | 6.570 | 7.000 | 268,808 | +0.45(+6.87%) |
Dec 04, 2003 | 6.350 | 6.650 | 6.300 | 6.550 | 181,540 | -0.01(-0.15%) |
Dec 03, 2003 | 6.600 | 6.640 | 6.450 | 6.560 | 103,119 | +0.11(+1.71%) |
Dec 02, 2003 | 6.280 | 6.600 | 6.280 | 6.450 | 396,313 | +0.11(+1.74%) |
Dec 01, 2003 | 6.230 | 6.360 | 6.210 | 6.340 | 162,306 | +0.12(+1.93%) |
Nov 28, 2003 | 6.330 | 6.450 | 6.220 | 6.220 | 83,903 | -0.17(-2.66%) |
Nov 26, 2003 | 6.330 | 6.500 | 6.220 | 6.390 | 82,786 | +0.08(+1.27%) |
Nov 25, 2003 | 6.290 | 6.500 | 6.150 | 6.310 | 144,807 | +0.01(+0.16%) |
Nov 24, 2003 | 6.490 | 6.650 | 6.210 | 6.300 | 212,405 | -0.20(-3.08%) |
Nov 21, 2003 | 6.490 | 6.500 | 6.420 | 6.500 | 68,467 | +0.01(+0.15%) |
Nov 20, 2003 | 6.400 | 6.600 | 6.250 | 6.490 | 354,557 | -0.30(-4.42%) |
Nov 19, 2003 | 6.340 | 6.890 | 6.340 | 6.790 | 351,607 | +0.32(+4.95%) |
Nov 18, 2003 | 6.330 | 6.550 | 6.000 | 6.470 | 736,653 | +0.14(+2.21%) |
Nov 17, 2003 | 6.540 | 6.540 | 6.250 | 6.330 | 121,087 | -0.14(-2.16%) |
Nov 14, 2003 | 6.600 | 6.670 | 6.470 | 6.470 | 71,151 | -0.21(-3.14%) |
Nov 13, 2003 | 6.750 | 6.790 | 6.420 | 6.680 | 79,934 | -0.02(-0.30%) |
Nov 12, 2003 | 6.820 | 6.850 | 6.500 | 6.700 | 204,990 | -0.03(-0.45%) |
Nov 11, 2003 | 6.500 | 6.790 | 6.150 | 6.730 | 232,392 | +0.53(+8.55%) |
Nov 10, 2003 | 6.290 | 6.290 | 6.050 | 6.200 | 67,216 | -0.09(-1.43%) |
Nov 07, 2003 | 6.250 | 6.370 | 6.090 | 6.290 | 71,903 | -0.03(-0.47%) |
Nov 06, 2003 | 6.200 | 6.320 | 6.020 | 6.320 | 61,271 | +0.16(+2.60%) |
Nov 05, 2003 | 6.240 | 6.300 | 6.150 | 6.160 | 59,522 | -0.12(-1.91%) |
Nov 04, 2003 | 6.100 | 6.490 | 6.100 | 6.280 | 215,045 | +0.18(+2.95%) |
Nov 03, 2003 | 6.000 | 6.150 | 5.910 | 6.100 | 61,593 | +0.20(+3.39%) |
Oct 31, 2003 | 6.200 | 6.200 | 5.900 | 5.900 | 75,240 | -0.26(-4.22%) |
Oct 30, 2003 | 6.080 | 6.190 | 6.000 | 6.160 | 48,798 | +0.08(+1.32%) |
Oct 29, 2003 | 5.900 | 6.150 | 5.820 | 6.080 | 38,591 | +0.11(+1.84%) |
Oct 28, 2003 | 5.600 | 6.000 | 5.600 | 5.970 | 40,829 | +0.24(+4.21%) |
Oct 27, 2003 | 5.430 | 6.060 | 5.310 | 5.729 | 33,200 | +0.31(+5.70%) |
Oct 24, 2003 | 5.470 | 5.640 | 5.320 | 5.420 | 24,400 | -0.07(-1.28%) |
Oct 23, 2003 | 5.600 | 5.770 | 5.460 | 5.490 | 37,500 | -0.11(-1.96%) |
Oct 22, 2003 | 5.950 | 6.090 | 5.600 | 5.600 | 57,600 | -0.27(-4.58%) |
Oct 21, 2003 | 5.300 | 5.950 | 5.230 | 5.869 | 53,162 | +0.51(+9.50%) |
Oct 20, 2003 | 5.460 | 5.590 | 5.160 | 5.360 | 71,518 | -0.25(-4.46%) |
Oct 17, 2003 | 5.950 | 6.000 | 5.510 | 5.610 | 71,008 | -0.44(-7.27%) |
Oct 16, 2003 | 6.020 | 6.160 | 6.020 | 6.050 | 57,820 | +0.00(+0.00%) |
Oct 15, 2003 | 6.190 | 6.200 | 6.000 | 6.050 | 37,696 | -0.15(-2.42%) |
Oct 14, 2003 | 6.210 | 6.210 | 6.150 | 6.200 | 42,264 | +0.01(+0.16%) |
Oct 13, 2003 | 6.180 | 6.200 | 6.150 | 6.190 | 51,295 | +0.01(+0.16%) |
Oct 10, 2003 | 6.190 | 6.200 | 5.950 | 6.180 | 49,202 | +0.00(+0.00%) |
Oct 09, 2003 | 6.000 | 6.190 | 5.970 | 6.180 | 37,134 | +0.15(+2.49%) |
Oct 08, 2003 | 6.200 | 6.200 | 6.000 | 6.030 | 46,336 | -0.17(-2.74%) |
Oct 07, 2003 | 6.155 | 6.200 | 6.080 | 6.200 | 43,790 | +0.00(+0.00%) |
Oct 06, 2003 | 6.200 | 6.290 | 6.050 | 6.200 | 58,025 | +0.04(+0.65%) |
Oct 03, 2003 | 6.110 | 6.190 | 5.951 | 6.160 | 30,301 | +0.04(+0.65%) |
Oct 02, 2003 | 6.170 | 6.196 | 5.850 | 6.120 | 40,660 | +0.11(+1.83%) |