Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.049 | 7.108 | 7.023 | 7.108 | 214,653 | +0.06(+0.91%) |
Dec 30, 2003 | 6.991 | 7.049 | 7.012 | 7.044 | 217,660 | +0.05(+0.76%) |
Dec 29, 2003 | 6.943 | 7.001 | 6.927 | 6.991 | 145,483 | +0.05(+0.69%) |
Dec 26, 2003 | 6.916 | 6.943 | 6.852 | 6.943 | 82,891 | +0.03(+0.38%) |
Dec 24, 2003 | 6.906 | 6.916 | 6.868 | 6.916 | 47,742 | +0.09(+1.25%) |
Dec 23, 2003 | 6.821 | 6.842 | 6.773 | 6.831 | 138,904 | +0.01(+0.16%) |
Dec 22, 2003 | 6.805 | 6.831 | 6.773 | 6.821 | 284,763 | -0.19(-2.73%) |
Dec 19, 2003 | 6.969 | 6.996 | 6.943 | 7.012 | 83,455 | +0.00(+0.00%) |
Dec 18, 2003 | 6.980 | 7.044 | 6.980 | 7.012 | 92,477 | -0.02(-0.23%) |
Dec 17, 2003 | 7.039 | 7.044 | 6.980 | 7.028 | 79,320 | -0.03(-0.45%) |
Dec 16, 2003 | 6.996 | 7.060 | 6.969 | 7.060 | 58,644 | +0.02(+0.30%) |
Dec 15, 2003 | 7.081 | 7.081 | 7.081 | 7.039 | 112,025 | +0.03(+0.38%) |
Dec 12, 2003 | 6.969 | 7.012 | 6.927 | 7.012 | 63,155 | +0.04(+0.61%) |
Dec 11, 2003 | 6.900 | 6.969 | 6.783 | 6.969 | 133,829 | +0.00(+0.00%) |
Dec 10, 2003 | 6.996 | 7.001 | 6.969 | 6.969 | 308,446 | -0.06(-0.91%) |
Dec 09, 2003 | 7.001 | 7.028 | 6.969 | 7.033 | 222,923 | +0.00(+0.00%) |
Dec 08, 2003 | 6.969 | 7.033 | 6.969 | 7.033 | 160,520 | +0.14(+2.09%) |
Dec 05, 2003 | 6.927 | 6.954 | 6.890 | 6.890 | 185,707 | -0.07(-1.07%) |
Dec 04, 2003 | 6.975 | 6.991 | 6.922 | 6.964 | 257,321 | +0.02(+0.31%) |
Dec 03, 2003 | 6.821 | 6.964 | 6.916 | 6.943 | 1,480,019 | +0.12(+1.71%) |
Dec 02, 2003 | 6.794 | 6.831 | 6.746 | 6.826 | 137,400 | +0.05(+0.71%) |
Dec 01, 2003 | 6.751 | 6.783 | 6.656 | 6.778 | 612,382 | +0.03(+0.39%) |
Nov 28, 2003 | 6.746 | 6.757 | 6.677 | 6.751 | 123,115 | -0.01(-0.08%) |
Nov 26, 2003 | 6.741 | 6.773 | 6.709 | 6.757 | 75,936 | +0.02(+0.24%) |
Nov 25, 2003 | 6.693 | 6.741 | 6.693 | 6.741 | 447,539 | +0.06(+0.88%) |
Nov 24, 2003 | 6.682 | 6.693 | 6.656 | 6.682 | 134,581 | -0.01(-0.08%) |
Nov 21, 2003 | 6.672 | 6.719 | 6.656 | 6.687 | 41,727 | -0.06(-0.95%) |
Nov 20, 2003 | 6.730 | 6.762 | 6.698 | 6.751 | 78,004 | +0.00(+0.00%) |
Nov 19, 2003 | 6.693 | 6.757 | 6.693 | 6.751 | 178,376 | +0.06(+0.87%) |
Nov 18, 2003 | 6.650 | 6.714 | 6.650 | 6.693 | 152,061 | +0.09(+1.29%) |
Nov 17, 2003 | 6.645 | 6.645 | 6.528 | 6.608 | 152,061 | -0.12(-1.74%) |
Nov 14, 2003 | 6.719 | 6.767 | 6.709 | 6.725 | 211,646 | -0.07(-1.02%) |
Nov 13, 2003 | 6.783 | 6.794 | 6.735 | 6.794 | 102,815 | +0.03(+0.39%) |
Nov 12, 2003 | 6.698 | 6.783 | 6.703 | 6.767 | 339,648 | +0.07(+1.03%) |
Nov 11, 2003 | 6.677 | 6.703 | 6.650 | 6.698 | 137,776 | -0.07(-1.02%) |
Nov 10, 2003 | 6.735 | 6.773 | 6.703 | 6.767 | 74,433 | +0.06(+0.95%) |
Nov 07, 2003 | 6.703 | 6.714 | 6.677 | 6.703 | 72,929 | +0.03(+0.40%) |
Nov 06, 2003 | 6.666 | 6.703 | 6.624 | 6.677 | 133,829 | -0.02(-0.32%) |
Nov 05, 2003 | 6.687 | 6.698 | 6.650 | 6.698 | 110,146 | +0.04(+0.56%) |
Nov 04, 2003 | 6.687 | 6.703 | 6.656 | 6.661 | 210,899 | -0.09(-1.26%) |
Nov 03, 2003 | 6.735 | 6.751 | 6.719 | 6.746 | 273,339 | -0.02(-0.24%) |
Oct 31, 2003 | 6.730 | 6.730 | 6.730 | 6.762 | 103,755 | -0.01(-0.08%) |
Oct 30, 2003 | 6.735 | 6.773 | 6.735 | 6.767 | 157,324 | +0.05(+0.71%) |
Oct 29, 2003 | 6.682 | 6.725 | 6.682 | 6.719 | 220,480 | +0.00(+0.00%) |
Oct 28, 2003 | 6.656 | 6.703 | 6.656 | 6.719 | 319,160 | +0.03(+0.40%) |
Oct 27, 2003 | 6.650 | 6.693 | 6.650 | 6.693 | 163,151 | +0.04(+0.64%) |
Oct 24, 2003 | 6.650 | 6.677 | 6.576 | 6.650 | 103,003 | -0.02(-0.32%) |
Oct 23, 2003 | 6.608 | 6.672 | 6.608 | 6.672 | 356,753 | -0.11(-1.57%) |
Oct 22, 2003 | 6.735 | 6.778 | 6.730 | 6.778 | 365,963 | +0.03(+0.47%) |
Oct 21, 2003 | 6.650 | 6.746 | 6.698 | 6.746 | 202,435 | +0.16(+2.42%) |
Oct 20, 2003 | 6.645 | 6.661 | 6.586 | 6.586 | 130,634 | -0.04(-0.56%) |
Oct 17, 2003 | 6.624 | 6.672 | 6.624 | 6.624 | 318,221 | +0.03(+0.48%) |
Oct 16, 2003 | 6.597 | 6.650 | 6.565 | 6.592 | 96,048 | -0.03(-0.40%) |
Oct 15, 2003 | 6.677 | 6.677 | 6.618 | 6.618 | 277,245 | -0.03(-0.48%) |
Oct 14, 2003 | 6.554 | 6.650 | 6.554 | 6.650 | 158,828 | -0.01(-0.16%) |
Oct 13, 2003 | 6.624 | 6.661 | 6.624 | 6.661 | 235,517 | +0.06(+0.97%) |
Oct 10, 2003 | 6.597 | 6.597 | 6.544 | 6.597 | 26,878 | +0.06(+0.98%) |
Oct 09, 2003 | 6.597 | 6.597 | 6.491 | 6.533 | 98,680 | +0.07(+1.07%) |
Oct 08, 2003 | 6.528 | 6.528 | 6.459 | 6.464 | 123,679 | +0.00(+0.00%) |
Oct 07, 2003 | 6.469 | 6.480 | 6.459 | 6.464 | 77,252 | +0.03(+0.41%) |
Oct 06, 2003 | 6.368 | 6.437 | 6.368 | 6.437 | 66,538 | +0.09(+1.34%) |
Oct 03, 2003 | 6.336 | 6.400 | 6.336 | 6.352 | 134,205 | +0.02(+0.34%) |
Oct 02, 2003 | 6.374 | 6.384 | 6.304 | 6.331 | 37,780 | +0.01(+0.08%) |