Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.305 | 7.375 | 7.297 | 7.323 | 10,420,141 | +0.02(+0.29%) |
Dec 30, 2003 | 7.232 | 7.313 | 7.224 | 7.301 | 8,810,602 | +0.06(+0.80%) |
Dec 29, 2003 | 7.190 | 7.248 | 7.161 | 7.243 | 11,947,748 | +0.05(+0.75%) |
Dec 26, 2003 | 7.142 | 7.216 | 7.142 | 7.190 | 2,840,310 | +0.05(+0.75%) |
Dec 24, 2003 | 7.057 | 7.202 | 7.057 | 7.136 | 4,890,849 | +0.08(+1.12%) |
Dec 23, 2003 | 7.059 | 7.092 | 6.993 | 7.057 | 7,283,890 | -0.03(-0.41%) |
Dec 22, 2003 | 7.085 | 7.131 | 7.080 | 7.086 | 7,998,893 | +0.00(+0.03%) |
Dec 19, 2003 | 7.136 | 7.136 | 7.063 | 7.084 | 14,481,820 | -0.06(-0.81%) |
Dec 18, 2003 | 6.910 | 7.190 | 6.910 | 7.142 | 19,769,794 | +0.24(+3.43%) |
Dec 17, 2003 | 6.786 | 6.923 | 6.786 | 6.905 | 12,281,744 | +0.10(+1.43%) |
Dec 16, 2003 | 6.734 | 6.831 | 6.734 | 6.808 | 9,280,704 | +0.08(+1.18%) |
Dec 15, 2003 | 6.810 | 6.829 | 6.740 | 6.729 | 8,289,908 | -0.08(-1.20%) |
Dec 12, 2003 | 6.788 | 6.829 | 6.757 | 6.810 | 8,021,726 | +0.00(+0.03%) |
Dec 11, 2003 | 6.726 | 6.812 | 6.685 | 6.808 | 8,979,391 | +0.08(+1.14%) |
Dec 10, 2003 | 6.729 | 6.753 | 6.695 | 6.731 | 8,680,764 | +0.00(+0.03%) |
Dec 09, 2003 | 6.585 | 6.773 | 6.581 | 6.729 | 8,510,185 | +0.03(+0.50%) |
Dec 08, 2003 | 6.684 | 6.702 | 6.677 | 6.695 | 7,065,853 | +0.01(+0.17%) |
Dec 05, 2003 | 6.673 | 6.721 | 6.649 | 6.684 | 8,448,400 | +0.03(+0.44%) |
Dec 04, 2003 | 6.528 | 6.655 | 6.528 | 6.655 | 13,128,822 | +0.13(+2.04%) |
Dec 03, 2003 | 6.583 | 6.592 | 6.522 | 6.522 | 11,749,857 | -0.03(-0.51%) |
Dec 02, 2003 | 6.474 | 6.602 | 6.468 | 6.556 | 13,915,907 | +0.08(+1.26%) |
Dec 01, 2003 | 6.394 | 6.477 | 6.372 | 6.474 | 10,579,080 | +0.14(+2.17%) |
Nov 28, 2003 | 6.405 | 6.410 | 6.316 | 6.337 | 7,059,585 | -0.07(-1.06%) |
Nov 26, 2003 | 6.438 | 6.445 | 6.378 | 6.405 | 8,881,341 | +0.01(+0.23%) |
Nov 25, 2003 | 6.395 | 6.436 | 6.354 | 6.390 | 6,372,789 | +0.00(+0.02%) |
Nov 24, 2003 | 6.304 | 6.391 | 6.302 | 6.389 | 6,572,918 | +0.08(+1.35%) |
Nov 21, 2003 | 6.372 | 6.410 | 6.304 | 6.304 | 8,386,615 | -0.07(-1.07%) |
Nov 20, 2003 | 6.371 | 6.420 | 6.354 | 6.372 | 7,835,477 | +0.00(+0.05%) |
Nov 19, 2003 | 6.405 | 6.417 | 6.366 | 6.369 | 11,185,287 | -0.01(-0.21%) |
Nov 18, 2003 | 6.405 | 6.430 | 6.370 | 6.382 | 7,430,294 | -0.00(-0.02%) |
Nov 17, 2003 | 6.341 | 6.401 | 6.318 | 6.384 | 4,860,404 | -0.02(-0.28%) |
Nov 14, 2003 | 6.388 | 6.452 | 6.388 | 6.401 | 7,620,125 | -0.03(-0.40%) |
Nov 13, 2003 | 6.388 | 6.433 | 6.367 | 6.427 | 5,050,683 | +0.05(+0.86%) |
Nov 12, 2003 | 6.382 | 6.382 | 6.334 | 6.372 | 8,726,432 | +0.02(+0.37%) |
Nov 11, 2003 | 6.472 | 6.532 | 6.343 | 6.349 | 11,687,177 | -0.12(-1.90%) |
Nov 10, 2003 | 6.477 | 6.495 | 6.455 | 6.472 | 6,857,217 | -0.02(-0.29%) |
Nov 07, 2003 | 6.475 | 6.497 | 6.428 | 6.491 | 7,936,213 | +0.02(+0.36%) |
Nov 06, 2003 | 6.430 | 6.461 | 6.396 | 6.467 | 8,204,842 | +0.04(+0.63%) |
Nov 05, 2003 | 6.368 | 6.438 | 6.257 | 6.427 | 8,888,952 | +0.06(+0.89%) |
Nov 04, 2003 | 6.371 | 6.377 | 6.349 | 6.370 | 12,823,928 | -0.00(-0.07%) |
Nov 03, 2003 | 6.382 | 6.432 | 6.372 | 6.375 | 9,304,464 | -0.02(-0.28%) |
Oct 31, 2003 | 6.343 | 6.404 | 6.328 | 6.392 | 8,087,541 | +0.09(+1.51%) |
Oct 30, 2003 | 6.376 | 6.387 | 6.279 | 6.298 | 7,895,023 | -0.06(-1.02%) |
Oct 29, 2003 | 6.150 | 6.449 | 6.150 | 6.362 | 9,291,001 | -0.05(-0.75%) |
Oct 28, 2003 | 6.421 | 6.423 | 6.330 | 6.410 | 6,361,148 | +0.01(+0.09%) |
Oct 27, 2003 | 6.424 | 6.444 | 6.382 | 6.405 | 7,197,481 | -0.02(-0.30%) |
Oct 24, 2003 | 6.409 | 6.430 | 6.366 | 6.424 | 5,917,014 | +0.01(+0.23%) |
Oct 23, 2003 | 6.332 | 6.418 | 6.286 | 6.409 | 9,286,972 | +0.07(+1.06%) |
Oct 22, 2003 | 6.415 | 6.415 | 6.242 | 6.342 | 7,089,134 | -0.07(-1.13%) |
Oct 21, 2003 | 6.434 | 6.459 | 6.410 | 6.415 | 6,285,484 | -0.03(-0.43%) |
Oct 20, 2003 | 6.477 | 6.478 | 6.432 | 6.443 | 7,085,552 | -0.03(-0.53%) |
Oct 17, 2003 | 6.522 | 6.525 | 6.464 | 6.477 | 8,147,087 | -0.02(-0.28%) |
Oct 16, 2003 | 6.430 | 6.529 | 6.430 | 6.495 | 9,614,700 | +0.06(+1.01%) |
Oct 15, 2003 | 6.482 | 6.502 | 6.404 | 6.430 | 11,508,538 | -0.05(-0.78%) |
Oct 14, 2003 | 6.476 | 6.488 | 6.404 | 6.481 | 7,742,352 | +0.01(+0.09%) |
Oct 13, 2003 | 6.387 | 6.500 | 6.406 | 6.475 | 10,699,516 | +0.09(+1.38%) |
Oct 10, 2003 | 6.322 | 6.395 | 6.335 | 6.387 | 7,501,480 | +0.06(+1.02%) |
Oct 09, 2003 | 6.281 | 6.362 | 6.281 | 6.322 | 6,426,514 | +0.04(+0.66%) |
Oct 08, 2003 | 6.321 | 6.321 | 6.243 | 6.281 | 6,221,908 | -0.05(-0.86%) |
Oct 07, 2003 | 6.299 | 6.354 | 6.251 | 6.335 | 6,186,539 | +0.04(+0.59%) |
Oct 06, 2003 | 6.248 | 6.311 | 6.248 | 6.299 | 8,053,514 | +0.05(+0.84%) |
Oct 03, 2003 | 6.265 | 6.313 | 6.246 | 6.246 | 7,936,660 | -0.00(-0.04%) |
Oct 02, 2003 | 6.176 | 6.251 | 6.171 | 6.248 | 10,822,638 | +0.06(+0.99%) |