Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.220 | 6.294 | 6.156 | 6.288 | 1,598,362 | +0.05(+0.73%) |
Dec 30, 2003 | 6.214 | 6.272 | 6.193 | 6.243 | 953,660 | -0.02(-0.26%) |
Dec 29, 2003 | 6.141 | 6.272 | 6.139 | 6.259 | 1,063,166 | +0.10(+1.61%) |
Dec 26, 2003 | 6.241 | 6.296 | 6.160 | 6.160 | 202,345 | -0.07(-1.06%) |
Dec 24, 2003 | 6.274 | 6.288 | 6.212 | 6.226 | 262,238 | -0.07(-1.05%) |
Dec 23, 2003 | 6.267 | 6.314 | 6.208 | 6.292 | 685,006 | +0.00(+0.00%) |
Dec 22, 2003 | 6.189 | 6.302 | 6.152 | 6.292 | 613,510 | +0.09(+1.50%) |
Dec 19, 2003 | 6.096 | 6.205 | 6.055 | 6.199 | 1,537,592 | +0.05(+0.74%) |
Dec 18, 2003 | 6.088 | 6.191 | 6.032 | 6.154 | 1,148,553 | +0.06(+0.91%) |
Dec 17, 2003 | 6.152 | 6.152 | 5.964 | 6.098 | 1,158,741 | -0.00(-0.03%) |
Dec 16, 2003 | 6.096 | 6.212 | 6.073 | 6.100 | 915,827 | -0.05(-0.77%) |
Dec 15, 2003 | 6.424 | 6.459 | 6.115 | 6.148 | 1,100,631 | -0.17(-2.62%) |
Dec 12, 2003 | 6.352 | 6.352 | 6.203 | 6.313 | 1,265,054 | +0.00(+0.00%) |
Dec 11, 2003 | 6.191 | 6.344 | 6.129 | 6.313 | 1,823,204 | +0.14(+2.21%) |
Dec 10, 2003 | 6.183 | 6.195 | 6.032 | 6.177 | 2,249,747 | +0.15(+2.54%) |
Dec 09, 2003 | 6.226 | 6.261 | 5.981 | 6.024 | 2,242,582 | -0.24(-3.76%) |
Dec 08, 2003 | 6.226 | 6.294 | 6.177 | 6.259 | 936,267 | +0.06(+0.90%) |
Dec 05, 2003 | 6.195 | 6.247 | 6.146 | 6.203 | 1,149,951 | +0.01(+0.13%) |
Dec 04, 2003 | 6.261 | 6.311 | 6.135 | 6.195 | 1,477,328 | -0.07(-1.12%) |
Dec 03, 2003 | 6.228 | 6.408 | 6.104 | 6.265 | 2,921,120 | +0.03(+0.46%) |
Dec 02, 2003 | 6.170 | 6.311 | 6.170 | 6.236 | 2,695,592 | +0.05(+0.73%) |
Dec 01, 2003 | 6.075 | 6.243 | 6.010 | 6.191 | 3,622,071 | +0.37(+6.42%) |
Nov 28, 2003 | 5.762 | 5.861 | 5.733 | 5.817 | 611,387 | +0.09(+1.55%) |
Nov 26, 2003 | 5.811 | 5.853 | 5.687 | 5.729 | 1,052,130 | -0.07(-1.17%) |
Nov 25, 2003 | 5.685 | 5.809 | 5.654 | 5.797 | 1,262,856 | +0.09(+1.59%) |
Nov 24, 2003 | 5.663 | 5.706 | 5.648 | 5.706 | 1,282,421 | +0.07(+1.21%) |
Nov 21, 2003 | 5.654 | 5.706 | 5.615 | 5.638 | 1,382,398 | -0.02(-0.29%) |
Nov 20, 2003 | 5.754 | 5.776 | 5.644 | 5.654 | 1,475,138 | -0.10(-1.79%) |
Nov 19, 2003 | 5.725 | 5.793 | 5.725 | 5.758 | 1,470,111 | +0.02(+0.36%) |
Nov 18, 2003 | 5.737 | 5.803 | 5.696 | 5.737 | 2,851,259 | +0.01(+0.18%) |
Nov 17, 2003 | 5.764 | 5.787 | 5.675 | 5.727 | 1,885,532 | -0.04(-0.64%) |
Nov 14, 2003 | 5.993 | 6.032 | 5.764 | 5.764 | 1,727,765 | -0.22(-3.62%) |
Nov 13, 2003 | 6.047 | 6.067 | 5.966 | 5.981 | 1,768,576 | -0.08(-1.29%) |
Nov 12, 2003 | 5.962 | 6.080 | 5.950 | 6.059 | 2,065,784 | +0.10(+1.70%) |
Nov 11, 2003 | 5.962 | 6.036 | 5.923 | 5.958 | 2,505,582 | -0.00(-0.04%) |
Nov 10, 2003 | 6.108 | 6.108 | 5.943 | 5.960 | 1,850,299 | -0.11(-1.76%) |
Nov 07, 2003 | 5.869 | 6.102 | 5.842 | 6.067 | 2,684,641 | +0.20(+3.49%) |
Nov 06, 2003 | 5.813 | 5.871 | 5.681 | 5.863 | 2,911,331 | +0.03(+0.56%) |
Nov 05, 2003 | 5.941 | 5.943 | 5.723 | 5.830 | 2,882,228 | -0.08(-1.33%) |
Nov 04, 2003 | 6.036 | 6.104 | 5.900 | 5.908 | 2,062,595 | -0.15(-2.42%) |
Nov 03, 2003 | 6.007 | 6.117 | 6.007 | 6.055 | 1,350,642 | +0.05(+0.82%) |
Oct 31, 2003 | 6.119 | 6.129 | 5.964 | 6.005 | 3,396,214 | -0.16(-2.58%) |
Oct 30, 2003 | 6.273 | 6.346 | 6.267 | 6.164 | 2,327,753 | -0.11(-1.74%) |
Oct 29, 2003 | 6.393 | 6.412 | 6.241 | 6.273 | 1,208,245 | -0.11(-1.69%) |
Oct 28, 2003 | 6.261 | 6.414 | 6.232 | 6.381 | 1,803,824 | +0.12(+1.98%) |
Oct 27, 2003 | 6.181 | 6.383 | 6.137 | 6.257 | 1,581,645 | +0.09(+1.54%) |
Oct 24, 2003 | 6.191 | 6.245 | 6.016 | 6.162 | 3,375,290 | -0.08(-1.35%) |
Oct 23, 2003 | 6.385 | 6.418 | 6.212 | 6.247 | 2,462,840 | -0.18(-2.76%) |
Oct 22, 2003 | 6.701 | 6.701 | 6.397 | 6.424 | 2,652,066 | -0.28(-4.16%) |
Oct 21, 2003 | 6.810 | 6.831 | 6.659 | 6.703 | 1,749,006 | -0.11(-1.57%) |
Oct 20, 2003 | 6.851 | 6.893 | 6.761 | 6.810 | 1,540,514 | -0.06(-0.84%) |
Oct 17, 2003 | 7.058 | 7.058 | 6.756 | 6.868 | 2,758,272 | -0.16(-2.26%) |
Oct 16, 2003 | 7.338 | 7.252 | 6.983 | 7.027 | 1,671,896 | -0.31(-4.25%) |
Oct 15, 2003 | 7.419 | 7.468 | 7.256 | 7.338 | 1,183,980 | -0.06(-0.75%) |
Oct 14, 2003 | 7.367 | 7.435 | 7.246 | 7.394 | 1,262,587 | +0.01(+0.20%) |
Oct 13, 2003 | 7.237 | 7.429 | 7.188 | 7.380 | 525,211 | +0.18(+2.55%) |
Oct 10, 2003 | 7.241 | 7.326 | 7.186 | 7.196 | 631,538 | -0.03(-0.46%) |
Oct 09, 2003 | 7.217 | 7.301 | 7.130 | 7.229 | 914,907 | +0.07(+1.01%) |
Oct 08, 2003 | 7.215 | 7.318 | 7.149 | 7.157 | 1,362,051 | -0.07(-1.00%) |
Oct 07, 2003 | 7.095 | 7.237 | 7.054 | 7.229 | 1,370,041 | +0.15(+2.07%) |
Oct 06, 2003 | 7.012 | 7.101 | 7.012 | 7.083 | 531,508 | +0.07(+0.97%) |
Oct 03, 2003 | 6.884 | 7.095 | 6.860 | 7.014 | 1,390,568 | +0.18(+2.56%) |
Oct 02, 2003 | 6.957 | 6.957 | 6.752 | 6.839 | 861,068 | -0.10(-1.46%) |