Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.312 | 6.343 | 6.172 | 6.218 | 1,862,468 | -0.06(-0.99%) |
Dec 30, 2003 | 6.390 | 6.397 | 6.265 | 6.281 | 1,724,726 | -0.09(-1.47%) |
Dec 29, 2003 | 6.187 | 6.374 | 6.133 | 6.374 | 2,825,760 | +0.30(+4.87%) |
Dec 26, 2003 | 5.993 | 6.187 | 5.993 | 6.078 | 967,147 | +0.11(+1.83%) |
Dec 24, 2003 | 5.969 | 6.024 | 5.907 | 5.969 | 1,670,760 | +0.00(+0.00%) |
Dec 23, 2003 | 5.907 | 5.969 | 5.845 | 5.969 | 1,363,540 | +0.06(+1.05%) |
Dec 22, 2003 | 5.938 | 6.032 | 5.891 | 5.907 | 1,493,186 | +0.02(+0.40%) |
Dec 19, 2003 | 5.977 | 6.024 | 5.884 | 5.884 | 2,055,332 | -0.09(-1.56%) |
Dec 18, 2003 | 5.837 | 6.032 | 5.783 | 5.977 | 3,558,284 | +0.07(+1.19%) |
Dec 17, 2003 | 5.930 | 6.094 | 5.876 | 5.907 | 4,889,573 | -0.02(-0.39%) |
Dec 16, 2003 | 6.273 | 6.351 | 5.938 | 5.930 | 3,999,263 | -0.32(-5.11%) |
Dec 15, 2003 | 6.141 | 6.366 | 6.141 | 6.249 | 2,443,887 | -0.04(-0.62%) |
Dec 12, 2003 | 6.195 | 6.428 | 6.273 | 6.288 | 2,570,193 | +0.09(+1.51%) |
Dec 11, 2003 | 6.047 | 6.343 | 5.868 | 6.195 | 4,943,539 | +0.02(+0.38%) |
Dec 10, 2003 | 6.678 | 6.763 | 6.133 | 6.172 | 6,461,396 | -0.52(-7.79%) |
Dec 09, 2003 | 7.012 | 7.028 | 6.678 | 6.693 | 2,392,234 | -0.24(-3.48%) |
Dec 08, 2003 | 7.036 | 7.098 | 6.895 | 6.934 | 2,101,460 | -0.10(-1.44%) |
Dec 05, 2003 | 6.872 | 6.888 | 6.864 | 7.036 | 1,814,926 | +0.09(+1.35%) |
Dec 04, 2003 | 7.121 | 7.144 | 6.849 | 6.942 | 2,843,107 | -0.19(-2.73%) |
Dec 03, 2003 | 7.082 | 7.160 | 7.074 | 7.137 | 1,901,400 | -0.02(-0.33%) |
Dec 02, 2003 | 7.121 | 7.230 | 7.020 | 7.160 | 3,225,880 | -0.02(-0.22%) |
Dec 01, 2003 | 6.950 | 7.176 | 6.740 | 7.176 | 3,580,642 | +0.31(+4.54%) |
Nov 28, 2003 | 6.942 | 6.973 | 6.849 | 6.864 | 1,435,494 | +0.02(+0.23%) |
Nov 26, 2003 | 6.537 | 6.919 | 6.537 | 6.849 | 3,242,455 | +0.37(+5.64%) |
Nov 25, 2003 | 6.428 | 6.569 | 6.428 | 6.483 | 2,112,767 | +0.01(+0.12%) |
Nov 24, 2003 | 6.460 | 6.491 | 6.312 | 6.475 | 2,732,605 | -0.09(-1.30%) |
Nov 21, 2003 | 6.561 | 6.646 | 6.516 | 6.561 | 1,549,851 | +0.00(+0.00%) |
Nov 20, 2003 | 6.755 | 6.755 | 6.522 | 6.561 | 2,415,619 | -0.13(-1.98%) |
Nov 19, 2003 | 6.600 | 6.693 | 6.460 | 6.693 | 2,784,772 | +0.09(+1.42%) |
Nov 18, 2003 | 6.218 | 6.600 | 6.187 | 6.600 | 3,852,013 | +0.43(+6.94%) |
Nov 17, 2003 | 6.179 | 6.179 | 6.024 | 6.172 | 2,227,252 | -0.17(-2.70%) |
Nov 14, 2003 | 6.335 | 6.374 | 6.335 | 6.343 | 2,915,704 | +0.05(+0.87%) |
Nov 13, 2003 | 6.242 | 6.320 | 6.179 | 6.288 | 3,621,758 | +0.11(+1.76%) |
Nov 12, 2003 | 5.806 | 6.179 | 5.891 | 6.179 | 3,069,121 | +0.37(+6.43%) |
Nov 11, 2003 | 5.806 | 5.837 | 5.751 | 5.806 | 1,319,082 | +0.03(+0.54%) |
Nov 10, 2003 | 5.930 | 5.946 | 5.775 | 5.775 | 1,763,916 | -0.12(-2.11%) |
Nov 07, 2003 | 5.814 | 5.907 | 5.728 | 5.899 | 2,348,676 | +0.09(+1.47%) |
Nov 06, 2003 | 6.109 | 6.109 | 5.814 | 5.814 | 3,064,239 | -0.34(-5.56%) |
Nov 05, 2003 | 6.234 | 6.242 | 6.141 | 6.156 | 1,266,658 | -0.05(-0.75%) |
Nov 04, 2003 | 6.234 | 6.249 | 6.156 | 6.203 | 1,406,327 | +0.02(+0.25%) |
Nov 03, 2003 | 6.397 | 6.397 | 6.102 | 6.187 | 1,656,039 | -0.21(-3.28%) |
Oct 31, 2003 | 6.351 | 6.483 | 6.343 | 6.397 | 1,490,617 | +0.05(+0.74%) |
Oct 30, 2003 | 6.452 | 6.514 | 6.351 | 6.351 | 2,429,882 | -0.07(-1.09%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.249 | 6.421 | 1,756,849 | +0.19(+3.00%) |
Oct 28, 2003 | 6.257 | 6.257 | 6.179 | 6.234 | 2,374,502 | -0.12(-1.84%) |
Oct 27, 2003 | 6.421 | 6.421 | 6.234 | 6.351 | 1,806,061 | -0.09(-1.45%) |
Oct 24, 2003 | 6.460 | 6.514 | 6.405 | 6.444 | 3,984,230 | +0.10(+1.60%) |
Oct 23, 2003 | 6.312 | 6.374 | 6.195 | 6.343 | 1,673,715 | +0.03(+0.49%) |
Oct 22, 2003 | 6.366 | 6.436 | 6.312 | 6.312 | 2,835,397 | +0.06(+1.00%) |
Oct 21, 2003 | 6.055 | 6.218 | 6.055 | 6.249 | 2,325,162 | +0.27(+4.56%) |
Oct 20, 2003 | 6.024 | 6.086 | 6.000 | 5.977 | 838,785 | -0.02(-0.26%) |
Oct 17, 2003 | 6.117 | 6.141 | 5.993 | 5.993 | 1,466,589 | -0.17(-2.78%) |
Oct 16, 2003 | 6.000 | 6.172 | 6.000 | 6.164 | 2,109,169 | +0.16(+2.72%) |
Oct 15, 2003 | 5.954 | 6.000 | 5.930 | 6.000 | 1,464,662 | +0.01(+0.13%) |
Oct 14, 2003 | 5.977 | 6.032 | 5.954 | 5.993 | 2,110,454 | -0.02(-0.39%) |
Oct 13, 2003 | 5.860 | 6.055 | 5.837 | 6.016 | 1,479,695 | +0.16(+2.66%) |
Oct 10, 2003 | 5.907 | 5.962 | 5.845 | 5.860 | 1,257,792 | +0.01(+0.13%) |
Oct 09, 2003 | 5.814 | 5.860 | 5.705 | 5.853 | 2,323,234 | -0.07(-1.18%) |
Oct 08, 2003 | 5.891 | 5.993 | 5.868 | 5.923 | 1,952,154 | +0.02(+0.40%) |
Oct 07, 2003 | 5.619 | 5.923 | 5.783 | 5.899 | 1,916,948 | +0.28(+4.99%) |
Oct 06, 2003 | 5.572 | 5.666 | 5.526 | 5.619 | 1,505,650 | +0.02(+0.42%) |
Oct 03, 2003 | 5.845 | 5.884 | 5.510 | 5.596 | 3,572,932 | -0.25(-4.26%) |
Oct 02, 2003 | 5.806 | 5.923 | 5.806 | 5.845 | 1,638,381 | -0.05(-0.92%) |