Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.043 | 7.071 | 6.864 | 6.958 | 63,043 | -0.04(-0.54%) |
Dec 30, 2003 | 7.080 | 7.080 | 6.949 | 6.996 | 27,900 | -0.08(-1.19%) |
Dec 29, 2003 | 6.996 | 7.080 | 6.958 | 7.080 | 43,981 | +0.22(+3.15%) |
Dec 26, 2003 | 6.686 | 6.996 | 6.686 | 6.864 | 22,682 | +0.10(+1.53%) |
Dec 24, 2003 | 6.968 | 6.968 | 6.752 | 6.761 | 19,275 | -0.17(-2.44%) |
Dec 23, 2003 | 6.639 | 6.930 | 6.573 | 6.930 | 60,593 | +0.12(+1.79%) |
Dec 22, 2003 | 6.902 | 6.902 | 6.573 | 6.808 | 41,744 | -0.11(-1.63%) |
Dec 19, 2003 | 6.883 | 6.949 | 6.733 | 6.921 | 37,698 | +0.13(+1.94%) |
Dec 18, 2003 | 7.024 | 7.043 | 7.024 | 6.789 | 49,944 | -0.20(-2.82%) |
Dec 17, 2003 | 6.968 | 6.986 | 6.893 | 6.986 | 29,604 | +0.00(+0.00%) |
Dec 16, 2003 | 6.733 | 6.986 | 6.714 | 6.986 | 29,711 | +0.21(+3.05%) |
Dec 15, 2003 | 6.949 | 6.977 | 6.752 | 6.780 | 24,173 | -0.16(-2.30%) |
Dec 12, 2003 | 6.996 | 7.090 | 6.893 | 6.939 | 34,290 | -0.06(-0.81%) |
Dec 11, 2003 | 6.808 | 7.080 | 6.770 | 6.996 | 55,269 | +0.16(+2.34%) |
Dec 10, 2003 | 6.808 | 6.883 | 6.799 | 6.836 | 58,677 | -0.02(-0.27%) |
Dec 09, 2003 | 6.817 | 6.874 | 6.799 | 6.855 | 108,408 | +0.08(+1.25%) |
Dec 08, 2003 | 6.564 | 6.770 | 6.564 | 6.770 | 110,219 | +0.30(+4.64%) |
Dec 05, 2003 | 6.385 | 6.442 | 6.385 | 6.470 | 40,040 | -0.03(-0.43%) |
Dec 04, 2003 | 6.273 | 6.498 | 6.198 | 6.498 | 80,933 | +0.21(+3.28%) |
Dec 03, 2003 | 6.329 | 6.451 | 6.198 | 6.292 | 61,978 | -0.03(-0.45%) |
Dec 02, 2003 | 6.432 | 6.545 | 6.320 | 6.320 | 65,173 | -0.11(-1.75%) |
Dec 01, 2003 | 6.526 | 6.526 | 6.348 | 6.432 | 72,627 | -0.08(-1.30%) |
Nov 28, 2003 | 6.461 | 6.517 | 6.461 | 6.517 | 27,687 | +0.05(+0.73%) |
Nov 26, 2003 | 6.132 | 6.470 | 6.132 | 6.470 | 67,515 | +0.34(+5.51%) |
Nov 25, 2003 | 6.057 | 6.179 | 6.047 | 6.132 | 51,435 | +0.12(+2.03%) |
Nov 24, 2003 | 5.775 | 6.085 | 5.775 | 6.010 | 44,407 | +0.28(+4.92%) |
Nov 21, 2003 | 5.850 | 5.897 | 5.738 | 5.728 | 74,437 | +0.00(+0.00%) |
Nov 20, 2003 | 5.653 | 5.784 | 5.409 | 5.728 | 115,543 | +0.02(+0.33%) |
Nov 19, 2003 | 5.907 | 5.907 | 5.700 | 5.709 | 41,851 | -0.20(-3.34%) |
Nov 18, 2003 | 6.010 | 6.198 | 5.860 | 5.907 | 53,565 | -0.01(-0.16%) |
Nov 17, 2003 | 5.738 | 6.000 | 5.738 | 5.916 | 105,320 | +0.28(+5.00%) |
Nov 14, 2003 | 5.587 | 5.719 | 5.540 | 5.634 | 81,572 | +0.06(+1.01%) |
Nov 13, 2003 | 5.822 | 5.916 | 5.493 | 5.578 | 84,448 | -0.20(-3.41%) |
Nov 12, 2003 | 5.944 | 5.963 | 5.775 | 5.775 | 99,676 | -0.09(-1.60%) |
Nov 11, 2003 | 6.198 | 6.198 | 5.869 | 5.869 | 94,777 | -0.67(-10.20%) |
Nov 10, 2003 | 6.855 | 6.902 | 6.385 | 6.536 | 94,351 | -0.38(-5.43%) |
Nov 07, 2003 | 6.996 | 6.996 | 6.761 | 6.911 | 88,920 | -0.03(-0.41%) |
Nov 06, 2003 | 6.648 | 7.090 | 6.648 | 6.939 | 117,779 | +0.37(+5.57%) |
Nov 05, 2003 | 6.151 | 6.385 | 5.954 | 6.573 | 96,268 | +0.55(+9.20%) |
Nov 04, 2003 | 6.151 | 6.151 | 5.944 | 6.019 | 72,359 | -0.33(-5.18%) |
Nov 03, 2003 | 6.395 | 6.470 | 6.339 | 6.348 | 52,950 | -0.05(-0.73%) |
Oct 31, 2003 | 6.423 | 6.423 | 6.385 | 6.395 | 42,064 | +0.07(+1.04%) |
Oct 30, 2003 | 6.423 | 6.423 | 6.320 | 6.329 | 61,339 | +0.09(+1.51%) |
Oct 29, 2003 | 6.169 | 6.235 | 6.160 | 6.235 | 45,365 | +0.02(+0.30%) |
Oct 28, 2003 | 6.226 | 6.254 | 6.151 | 6.216 | 53,778 | +0.10(+1.69%) |
Oct 27, 2003 | 6.057 | 6.132 | 6.019 | 6.113 | 44,939 | +0.10(+1.72%) |
Oct 24, 2003 | 5.991 | 6.076 | 5.916 | 6.010 | 29,285 | +0.01(+0.16%) |
Oct 23, 2003 | 5.916 | 6.047 | 5.860 | 6.000 | 31,095 | -0.01(-0.16%) |
Oct 22, 2003 | 6.339 | 6.348 | 5.935 | 6.010 | 48,453 | -0.33(-5.19%) |
Oct 21, 2003 | 6.348 | 6.479 | 6.282 | 6.339 | 35,142 | +0.03(+0.45%) |
Oct 20, 2003 | 6.526 | 6.677 | 6.310 | 6.310 | 41,957 | -0.48(-7.05%) |
Oct 17, 2003 | 6.573 | 7.043 | 6.573 | 6.789 | 76,780 | +0.36(+5.55%) |
Oct 16, 2003 | 6.526 | 6.526 | 6.320 | 6.432 | 128,429 | -0.14(-2.14%) |
Oct 15, 2003 | 7.043 | 7.090 | 6.554 | 6.573 | 113,626 | -0.56(-7.89%) |
Oct 14, 2003 | 6.526 | 7.137 | 6.526 | 7.137 | 75,076 | +0.61(+9.35%) |
Oct 13, 2003 | 6.667 | 6.714 | 6.573 | 6.526 | 29,604 | -0.14(-2.11%) |
Oct 10, 2003 | 6.761 | 6.874 | 6.554 | 6.667 | 67,515 | -0.23(-3.27%) |
Oct 09, 2003 | 6.996 | 7.371 | 6.714 | 6.893 | 71,243 | -0.06(-0.81%) |
Oct 08, 2003 | 6.545 | 7.137 | 6.545 | 6.949 | 104,468 | +0.44(+6.78%) |
Oct 07, 2003 | 6.151 | 6.508 | 6.151 | 6.508 | 28,007 | +0.10(+1.61%) |
Oct 06, 2003 | 5.916 | 6.376 | 5.916 | 6.404 | 60,700 | +0.49(+8.25%) |
Oct 03, 2003 | 5.766 | 5.916 | 5.738 | 5.916 | 25,132 | +0.29(+5.18%) |
Oct 02, 2003 | 5.681 | 5.681 | 5.597 | 5.625 | 41,105 | -0.01(-0.17%) |