Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.369 | 6.400 | 6.227 | 6.274 | 1,845,868 | -0.06(-0.99%) |
Dec 30, 2003 | 6.447 | 6.455 | 6.321 | 6.337 | 1,709,354 | -0.09(-1.47%) |
Dec 29, 2003 | 6.243 | 6.431 | 6.188 | 6.431 | 2,800,575 | +0.30(+4.87%) |
Dec 26, 2003 | 6.047 | 6.243 | 6.047 | 6.133 | 958,527 | +0.11(+1.83%) |
Dec 24, 2003 | 6.023 | 6.078 | 5.960 | 6.023 | 1,655,869 | +0.00(+0.00%) |
Dec 23, 2003 | 5.960 | 6.023 | 5.897 | 6.023 | 1,351,387 | +0.06(+1.05%) |
Dec 22, 2003 | 5.992 | 6.086 | 5.944 | 5.960 | 1,479,878 | +0.02(+0.40%) |
Dec 19, 2003 | 6.031 | 6.078 | 5.937 | 5.937 | 2,037,013 | -0.09(-1.56%) |
Dec 18, 2003 | 5.889 | 6.086 | 5.835 | 6.031 | 3,526,570 | +0.07(+1.19%) |
Dec 17, 2003 | 5.984 | 6.149 | 5.929 | 5.960 | 4,845,994 | -0.02(-0.39%) |
Dec 16, 2003 | 6.329 | 6.408 | 5.992 | 5.984 | 3,963,619 | -0.32(-5.11%) |
Dec 15, 2003 | 6.196 | 6.423 | 6.196 | 6.306 | 2,422,105 | -0.04(-0.62%) |
Dec 12, 2003 | 6.251 | 6.486 | 6.329 | 6.345 | 2,547,286 | +0.09(+1.51%) |
Dec 11, 2003 | 6.102 | 6.400 | 5.921 | 6.251 | 4,899,479 | +0.02(+0.38%) |
Dec 10, 2003 | 6.738 | 6.824 | 6.188 | 6.227 | 6,403,808 | -0.53(-7.79%) |
Dec 09, 2003 | 7.075 | 7.091 | 6.738 | 6.753 | 2,370,913 | -0.24(-3.48%) |
Dec 08, 2003 | 7.099 | 7.162 | 6.957 | 6.997 | 2,082,730 | -0.10(-1.44%) |
Dec 05, 2003 | 6.934 | 6.950 | 6.926 | 7.099 | 1,798,751 | +0.09(+1.35%) |
Dec 04, 2003 | 7.185 | 7.209 | 6.910 | 7.005 | 2,817,767 | -0.20(-2.73%) |
Dec 03, 2003 | 7.146 | 7.224 | 7.138 | 7.201 | 1,884,454 | -0.02(-0.33%) |
Dec 02, 2003 | 7.185 | 7.295 | 7.083 | 7.224 | 3,197,128 | -0.02(-0.22%) |
Dec 01, 2003 | 7.012 | 7.240 | 6.800 | 7.240 | 3,548,728 | +0.31(+4.54%) |
Nov 28, 2003 | 7.005 | 7.036 | 6.910 | 6.926 | 1,422,700 | +0.02(+0.23%) |
Nov 26, 2003 | 6.596 | 6.981 | 6.596 | 6.910 | 3,213,556 | +0.37(+5.64%) |
Nov 25, 2003 | 6.486 | 6.628 | 6.486 | 6.541 | 2,093,937 | +0.01(+0.12%) |
Nov 24, 2003 | 6.518 | 6.549 | 6.369 | 6.533 | 2,708,250 | -0.09(-1.30%) |
Nov 21, 2003 | 6.620 | 6.706 | 6.574 | 6.620 | 1,536,037 | +0.00(+0.00%) |
Nov 20, 2003 | 6.816 | 6.816 | 6.581 | 6.620 | 2,394,089 | -0.13(-1.98%) |
Nov 19, 2003 | 6.659 | 6.753 | 6.518 | 6.753 | 2,759,952 | +0.09(+1.42%) |
Nov 18, 2003 | 6.274 | 6.659 | 6.243 | 6.659 | 3,817,681 | +0.43(+6.94%) |
Nov 17, 2003 | 6.235 | 6.235 | 6.078 | 6.227 | 2,207,401 | -0.17(-2.70%) |
Nov 14, 2003 | 6.392 | 6.431 | 6.392 | 6.400 | 2,889,717 | +0.05(+0.87%) |
Nov 13, 2003 | 6.298 | 6.376 | 6.235 | 6.345 | 3,589,479 | +0.11(+1.76%) |
Nov 12, 2003 | 5.858 | 6.235 | 5.944 | 6.235 | 3,041,767 | +0.38(+6.43%) |
Nov 11, 2003 | 5.858 | 5.889 | 5.803 | 5.858 | 1,307,325 | +0.03(+0.54%) |
Nov 10, 2003 | 5.984 | 5.999 | 5.827 | 5.827 | 1,748,195 | -0.13(-2.11%) |
Nov 07, 2003 | 5.866 | 5.960 | 5.780 | 5.952 | 2,327,743 | +0.09(+1.47%) |
Nov 06, 2003 | 6.164 | 6.164 | 5.866 | 5.866 | 3,036,928 | -0.35(-5.56%) |
Nov 05, 2003 | 6.290 | 6.298 | 6.196 | 6.211 | 1,255,369 | -0.05(-0.75%) |
Nov 04, 2003 | 6.290 | 6.306 | 6.211 | 6.259 | 1,393,793 | +0.02(+0.25%) |
Nov 03, 2003 | 6.455 | 6.455 | 6.156 | 6.243 | 1,641,279 | -0.21(-3.28%) |
Oct 31, 2003 | 6.408 | 6.541 | 6.400 | 6.455 | 1,477,331 | +0.05(+0.74%) |
Oct 30, 2003 | 6.510 | 6.573 | 6.408 | 6.408 | 2,408,225 | -0.07(-1.09%) |
Oct 29, 2003 | 6.314 | 6.494 | 6.306 | 6.478 | 1,741,191 | +0.19(+3.00%) |
Oct 28, 2003 | 6.314 | 6.314 | 6.235 | 6.290 | 2,353,339 | -0.12(-1.84%) |
Oct 27, 2003 | 6.478 | 6.478 | 6.290 | 6.408 | 1,789,964 | -0.09(-1.45%) |
Oct 24, 2003 | 6.518 | 6.573 | 6.463 | 6.502 | 3,948,720 | +0.10(+1.60%) |
Oct 23, 2003 | 6.369 | 6.431 | 6.251 | 6.400 | 1,658,798 | +0.03(+0.49%) |
Oct 22, 2003 | 6.423 | 6.494 | 6.369 | 6.369 | 2,810,126 | +0.06(+1.00%) |
Oct 21, 2003 | 6.109 | 6.274 | 6.109 | 6.306 | 2,304,438 | +0.27(+4.56%) |
Oct 20, 2003 | 6.078 | 6.141 | 6.054 | 6.031 | 831,309 | -0.02(-0.26%) |
Oct 17, 2003 | 6.172 | 6.196 | 6.047 | 6.047 | 1,453,518 | -0.17(-2.78%) |
Oct 16, 2003 | 6.054 | 6.227 | 6.054 | 6.219 | 2,090,371 | +0.16(+2.72%) |
Oct 15, 2003 | 6.007 | 6.054 | 5.984 | 6.054 | 1,451,608 | +0.01(+0.13%) |
Oct 14, 2003 | 6.031 | 6.086 | 6.007 | 6.047 | 2,091,645 | -0.02(-0.39%) |
Oct 13, 2003 | 5.913 | 6.109 | 5.889 | 6.070 | 1,466,507 | +0.16(+2.66%) |
Oct 10, 2003 | 5.960 | 6.015 | 5.897 | 5.913 | 1,246,582 | +0.01(+0.13%) |
Oct 09, 2003 | 5.866 | 5.913 | 5.756 | 5.905 | 2,302,528 | -0.07(-1.18%) |
Oct 08, 2003 | 5.944 | 6.047 | 5.921 | 5.976 | 1,934,755 | +0.02(+0.40%) |
Oct 07, 2003 | 5.670 | 5.976 | 5.835 | 5.952 | 1,899,863 | +0.28(+4.99%) |
Oct 06, 2003 | 5.623 | 5.717 | 5.575 | 5.670 | 1,492,231 | +0.02(+0.42%) |
Oct 03, 2003 | 5.897 | 5.937 | 5.560 | 5.646 | 3,541,088 | -0.25(-4.26%) |
Oct 02, 2003 | 5.858 | 5.976 | 5.858 | 5.897 | 1,623,778 | -0.05(-0.92%) |