Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.027 | 7.055 | 6.849 | 6.943 | 63,186 | -0.04(-0.54%) |
Dec 30, 2003 | 7.064 | 7.064 | 6.933 | 6.980 | 27,964 | -0.08(-1.19%) |
Dec 29, 2003 | 6.980 | 7.064 | 6.943 | 7.064 | 44,080 | +0.22(+3.15%) |
Dec 26, 2003 | 6.671 | 6.980 | 6.671 | 6.849 | 22,734 | +0.10(+1.53%) |
Dec 24, 2003 | 6.952 | 6.952 | 6.736 | 6.746 | 19,318 | -0.17(-2.44%) |
Dec 23, 2003 | 6.624 | 6.914 | 6.558 | 6.914 | 60,731 | +0.12(+1.79%) |
Dec 22, 2003 | 6.886 | 6.886 | 6.558 | 6.793 | 41,839 | -0.11(-1.63%) |
Dec 19, 2003 | 6.868 | 6.933 | 6.718 | 6.905 | 37,783 | +0.13(+1.94%) |
Dec 18, 2003 | 7.008 | 7.027 | 7.008 | 6.774 | 50,057 | -0.20(-2.82%) |
Dec 17, 2003 | 6.952 | 6.971 | 6.877 | 6.971 | 29,671 | +0.00(+0.00%) |
Dec 16, 2003 | 6.718 | 6.971 | 6.699 | 6.971 | 29,778 | +0.21(+3.05%) |
Dec 15, 2003 | 6.933 | 6.961 | 6.736 | 6.765 | 24,228 | -0.16(-2.30%) |
Dec 12, 2003 | 6.980 | 7.074 | 6.877 | 6.924 | 34,368 | -0.06(-0.81%) |
Dec 11, 2003 | 6.793 | 7.064 | 6.755 | 6.980 | 55,394 | +0.16(+2.34%) |
Dec 10, 2003 | 6.793 | 6.868 | 6.783 | 6.821 | 58,810 | -0.02(-0.27%) |
Dec 09, 2003 | 6.802 | 6.858 | 6.783 | 6.839 | 108,654 | +0.08(+1.25%) |
Dec 08, 2003 | 6.549 | 6.755 | 6.549 | 6.755 | 110,469 | +0.30(+4.64%) |
Dec 05, 2003 | 6.371 | 6.427 | 6.371 | 6.455 | 40,131 | -0.03(-0.43%) |
Dec 04, 2003 | 6.259 | 6.483 | 6.184 | 6.483 | 81,117 | +0.21(+3.28%) |
Dec 03, 2003 | 6.315 | 6.437 | 6.184 | 6.277 | 62,118 | -0.03(-0.45%) |
Dec 02, 2003 | 6.418 | 6.530 | 6.305 | 6.305 | 65,320 | -0.11(-1.75%) |
Dec 01, 2003 | 6.512 | 6.512 | 6.334 | 6.418 | 72,792 | -0.08(-1.30%) |
Nov 28, 2003 | 6.446 | 6.502 | 6.446 | 6.502 | 27,750 | +0.05(+0.73%) |
Nov 26, 2003 | 6.118 | 6.455 | 6.118 | 6.455 | 67,668 | +0.34(+5.51%) |
Nov 25, 2003 | 6.043 | 6.165 | 6.034 | 6.118 | 51,552 | +0.12(+2.03%) |
Nov 24, 2003 | 5.762 | 6.071 | 5.762 | 5.996 | 44,507 | +0.28(+4.92%) |
Nov 21, 2003 | 5.837 | 5.884 | 5.725 | 5.715 | 74,606 | +0.00(+0.00%) |
Nov 20, 2003 | 5.640 | 5.771 | 5.397 | 5.715 | 115,805 | +0.02(+0.33%) |
Nov 19, 2003 | 5.893 | 5.893 | 5.687 | 5.696 | 41,946 | -0.20(-3.34%) |
Nov 18, 2003 | 5.996 | 6.184 | 5.846 | 5.893 | 53,686 | -0.01(-0.16%) |
Nov 17, 2003 | 5.725 | 5.987 | 5.725 | 5.903 | 105,559 | +0.28(+5.00%) |
Nov 14, 2003 | 5.575 | 5.706 | 5.528 | 5.621 | 81,757 | +0.06(+1.01%) |
Nov 13, 2003 | 5.809 | 5.903 | 5.481 | 5.565 | 84,639 | -0.20(-3.41%) |
Nov 12, 2003 | 5.931 | 5.949 | 5.762 | 5.762 | 99,902 | -0.09(-1.60%) |
Nov 11, 2003 | 6.184 | 6.184 | 5.856 | 5.856 | 94,992 | -0.67(-10.20%) |
Nov 10, 2003 | 6.839 | 6.886 | 6.371 | 6.521 | 94,565 | -0.37(-5.43%) |
Nov 07, 2003 | 6.980 | 6.980 | 6.746 | 6.896 | 89,122 | -0.03(-0.41%) |
Nov 06, 2003 | 6.633 | 7.074 | 6.633 | 6.924 | 118,047 | +0.37(+5.57%) |
Nov 05, 2003 | 6.137 | 6.371 | 5.940 | 6.558 | 96,486 | +0.55(+9.20%) |
Nov 04, 2003 | 6.137 | 6.137 | 5.931 | 6.006 | 72,523 | -0.33(-5.18%) |
Nov 03, 2003 | 6.380 | 6.455 | 6.324 | 6.334 | 53,071 | -0.05(-0.73%) |
Oct 31, 2003 | 6.408 | 6.408 | 6.371 | 6.380 | 42,159 | +0.07(+1.04%) |
Oct 30, 2003 | 6.408 | 6.408 | 6.305 | 6.315 | 61,478 | +0.09(+1.51%) |
Oct 29, 2003 | 6.156 | 6.221 | 6.146 | 6.221 | 45,468 | +0.02(+0.30%) |
Oct 28, 2003 | 6.212 | 6.240 | 6.137 | 6.202 | 53,900 | +0.10(+1.69%) |
Oct 27, 2003 | 6.043 | 6.118 | 6.006 | 6.099 | 45,041 | +0.10(+1.72%) |
Oct 24, 2003 | 5.978 | 6.062 | 5.903 | 5.996 | 29,351 | +0.01(+0.16%) |
Oct 23, 2003 | 5.903 | 6.034 | 5.846 | 5.987 | 31,166 | -0.01(-0.16%) |
Oct 22, 2003 | 6.324 | 6.334 | 5.921 | 5.996 | 48,563 | -0.33(-5.19%) |
Oct 21, 2003 | 6.334 | 6.465 | 6.268 | 6.324 | 35,222 | +0.03(+0.45%) |
Oct 20, 2003 | 6.512 | 6.661 | 6.296 | 6.296 | 42,052 | -0.48(-7.05%) |
Oct 17, 2003 | 6.558 | 7.027 | 6.558 | 6.774 | 76,954 | +0.36(+5.55%) |
Oct 16, 2003 | 6.512 | 6.512 | 6.305 | 6.418 | 128,720 | -0.14(-2.14%) |
Oct 15, 2003 | 7.027 | 7.074 | 6.540 | 6.558 | 113,884 | -0.56(-7.89%) |
Oct 14, 2003 | 6.512 | 7.121 | 6.512 | 7.121 | 75,247 | +0.61(+9.35%) |
Oct 13, 2003 | 6.652 | 6.699 | 6.558 | 6.512 | 29,671 | -0.14(-2.11%) |
Oct 10, 2003 | 6.746 | 6.858 | 6.540 | 6.652 | 67,668 | -0.22(-3.27%) |
Oct 09, 2003 | 6.980 | 7.355 | 6.699 | 6.877 | 71,404 | -0.06(-0.81%) |
Oct 08, 2003 | 6.530 | 7.121 | 6.530 | 6.933 | 104,705 | +0.44(+6.78%) |
Oct 07, 2003 | 6.137 | 6.493 | 6.137 | 6.493 | 28,070 | +0.10(+1.61%) |
Oct 06, 2003 | 5.903 | 6.362 | 5.903 | 6.390 | 60,838 | +0.49(+8.25%) |
Oct 03, 2003 | 5.753 | 5.903 | 5.725 | 5.903 | 25,189 | +0.29(+5.18%) |
Oct 02, 2003 | 5.668 | 5.668 | 5.584 | 5.612 | 41,199 | -0.01(-0.17%) |