Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.865 | 6.946 | 6.863 | 6.932 | 1,808,353 | +0.08(+1.24%) |
Dec 30, 2003 | 6.858 | 6.881 | 6.812 | 6.847 | 1,291,235 | -0.01(-0.16%) |
Dec 29, 2003 | 6.789 | 6.866 | 6.743 | 6.858 | 1,356,109 | +0.08(+1.25%) |
Dec 26, 2003 | 6.797 | 6.853 | 6.767 | 6.773 | 537,702 | +0.01(+0.14%) |
Dec 24, 2003 | 6.813 | 6.813 | 6.756 | 6.764 | 357,428 | -0.05(-0.75%) |
Dec 23, 2003 | 6.789 | 6.869 | 6.776 | 6.815 | 1,530,145 | +0.03(+0.40%) |
Dec 22, 2003 | 6.715 | 6.804 | 6.706 | 6.788 | 1,308,701 | +0.06(+0.83%) |
Dec 19, 2003 | 6.725 | 6.775 | 6.682 | 6.731 | 2,011,707 | +0.06(+0.89%) |
Dec 18, 2003 | 6.690 | 6.730 | 6.630 | 6.672 | 1,921,882 | -0.05(-0.81%) |
Dec 17, 2003 | 6.637 | 6.728 | 6.637 | 6.727 | 2,637,364 | +0.14(+2.17%) |
Dec 16, 2003 | 6.568 | 6.611 | 6.512 | 6.584 | 1,894,435 | +0.04(+0.66%) |
Dec 15, 2003 | 6.655 | 6.695 | 6.541 | 6.541 | 1,929,991 | -0.08(-1.19%) |
Dec 12, 2003 | 6.626 | 6.626 | 6.549 | 6.619 | 1,813,967 | +0.01(+0.15%) |
Dec 11, 2003 | 6.461 | 6.642 | 6.461 | 6.610 | 1,999,855 | +0.14(+2.18%) |
Dec 10, 2003 | 6.616 | 6.616 | 6.457 | 6.469 | 1,209,519 | -0.16(-2.47%) |
Dec 09, 2003 | 6.581 | 6.638 | 6.576 | 6.632 | 1,871,979 | +0.08(+1.17%) |
Dec 08, 2003 | 6.462 | 6.562 | 6.489 | 6.555 | 1,759,698 | +0.09(+1.44%) |
Dec 05, 2003 | 6.536 | 6.552 | 6.464 | 6.462 | 1,211,391 | -0.11(-1.66%) |
Dec 04, 2003 | 6.640 | 6.659 | 6.486 | 6.571 | 2,473,932 | -0.09(-1.35%) |
Dec 03, 2003 | 6.605 | 6.691 | 6.605 | 6.661 | 2,676,662 | +0.08(+1.24%) |
Dec 02, 2003 | 6.554 | 6.610 | 6.541 | 6.579 | 3,224,969 | +0.01(+0.15%) |
Dec 01, 2003 | 6.629 | 6.629 | 6.555 | 6.570 | 3,477,602 | -0.05(-0.70%) |
Nov 28, 2003 | 6.666 | 6.677 | 6.606 | 6.616 | 827,139 | -0.04(-0.67%) |
Nov 26, 2003 | 6.661 | 6.661 | 6.624 | 6.661 | 1,436,577 | +0.02(+0.36%) |
Nov 25, 2003 | 6.574 | 6.711 | 6.574 | 6.637 | 2,147,068 | +0.06(+0.85%) |
Nov 24, 2003 | 6.557 | 6.590 | 6.515 | 6.581 | 2,905,591 | +0.05(+0.71%) |
Nov 21, 2003 | 6.461 | 6.566 | 6.445 | 6.534 | 2,903,096 | +0.09(+1.42%) |
Nov 20, 2003 | 6.534 | 6.549 | 6.445 | 6.443 | 2,453,971 | -0.09(-1.37%) |
Nov 19, 2003 | 6.613 | 6.613 | 6.523 | 6.533 | 1,071,039 | -0.07(-1.04%) |
Nov 18, 2003 | 6.614 | 6.614 | 6.597 | 6.602 | 2,181,377 | -0.01(-0.17%) |
Nov 17, 2003 | 6.618 | 6.719 | 6.584 | 6.613 | 3,040,329 | -0.11(-1.60%) |
Nov 14, 2003 | 6.799 | 6.861 | 6.699 | 6.720 | 2,344,185 | -0.07(-1.09%) |
Nov 13, 2003 | 6.866 | 6.866 | 6.773 | 6.794 | 3,209,375 | -0.09(-1.37%) |
Nov 12, 2003 | 6.805 | 6.892 | 6.805 | 6.889 | 1,740,360 | +0.08(+1.15%) |
Nov 11, 2003 | 6.773 | 6.861 | 6.773 | 6.810 | 2,055,372 | +0.03(+0.38%) |
Nov 10, 2003 | 6.908 | 6.908 | 6.776 | 6.784 | 2,109,018 | -0.10(-1.47%) |
Nov 07, 2003 | 6.909 | 6.933 | 6.881 | 6.885 | 2,692,257 | -0.06(-0.92%) |
Nov 06, 2003 | 6.845 | 6.946 | 6.831 | 6.950 | 2,555,024 | +0.10(+1.52%) |
Nov 05, 2003 | 6.837 | 6.844 | 6.813 | 6.845 | 1,438,448 | +0.03(+0.40%) |
Nov 04, 2003 | 6.837 | 6.844 | 6.813 | 6.818 | 1,634,941 | -0.03(-0.37%) |
Nov 03, 2003 | 6.805 | 6.852 | 6.780 | 6.844 | 2,617,858 | +0.04(+0.57%) |
Oct 31, 2003 | 6.824 | 6.935 | 6.805 | 6.805 | 2,263,716 | -0.03(-0.40%) |
Oct 30, 2003 | 6.889 | 6.893 | 6.816 | 6.832 | 2,256,231 | -0.04(-0.58%) |
Oct 29, 2003 | 6.941 | 6.977 | 6.873 | 6.873 | 3,833,160 | -0.19(-2.68%) |
Oct 28, 2003 | 6.993 | 7.065 | 6.961 | 7.062 | 2,463,951 | +0.09(+1.29%) |
Oct 27, 2003 | 6.834 | 7.023 | 6.834 | 6.972 | 2,986,060 | +0.18(+2.59%) |
Oct 24, 2003 | 6.797 | 6.834 | 6.749 | 6.796 | 2,205,704 | -0.07(-1.03%) |
Oct 23, 2003 | 6.687 | 6.958 | 6.645 | 6.866 | 4,045,247 | +0.17(+2.54%) |
Oct 22, 2003 | 6.786 | 6.786 | 6.685 | 6.696 | 2,049,758 | -0.09(-1.32%) |
Oct 21, 2003 | 6.858 | 6.858 | 6.776 | 6.786 | 2,126,484 | -0.08(-1.12%) |
Oct 20, 2003 | 6.845 | 6.876 | 6.764 | 6.863 | 2,371,631 | -0.01(-0.21%) |
Oct 17, 2003 | 6.933 | 6.933 | 6.858 | 6.877 | 2,207,576 | -0.08(-1.17%) |
Oct 16, 2003 | 6.834 | 6.998 | 6.818 | 6.959 | 3,790,119 | +0.11(+1.62%) |
Oct 15, 2003 | 6.627 | 6.849 | 6.614 | 6.849 | 4,861,158 | +0.21(+3.19%) |
Oct 14, 2003 | 6.629 | 6.637 | 6.579 | 6.637 | 1,671,744 | +0.02(+0.34%) |
Oct 13, 2003 | 6.486 | 6.651 | 6.509 | 6.614 | 1,313,068 | +0.13(+1.98%) |
Oct 10, 2003 | 6.571 | 6.589 | 6.477 | 6.486 | 2,317,986 | -0.08(-1.22%) |
Oct 09, 2003 | 6.437 | 6.704 | 6.437 | 6.566 | 3,688,442 | +0.23(+3.64%) |
Oct 08, 2003 | 6.448 | 6.448 | 6.308 | 6.336 | 1,799,620 | -0.08(-1.27%) |
Oct 07, 2003 | 6.430 | 6.417 | 6.348 | 6.417 | 1,691,705 | -0.01(-0.20%) |
Oct 06, 2003 | 6.428 | 6.451 | 6.376 | 6.430 | 1,505,817 | +0.02(+0.28%) |
Oct 03, 2003 | 6.372 | 6.446 | 6.372 | 6.412 | 3,662,243 | +0.09(+1.37%) |
Oct 02, 2003 | 6.340 | 6.356 | 6.297 | 6.326 | 1,052,325 | -0.01(-0.10%) |