Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.305 | 7.376 | 7.298 | 7.323 | 10,419,359 | +0.02(+0.29%) |
Dec 30, 2003 | 7.233 | 7.313 | 7.225 | 7.302 | 8,809,941 | +0.06(+0.80%) |
Dec 29, 2003 | 7.190 | 7.248 | 7.161 | 7.244 | 11,946,851 | +0.05(+0.75%) |
Dec 26, 2003 | 7.142 | 7.216 | 7.142 | 7.190 | 2,840,096 | +0.05(+0.75%) |
Dec 24, 2003 | 7.057 | 7.203 | 7.057 | 7.137 | 4,890,482 | +0.08(+1.12%) |
Dec 23, 2003 | 7.060 | 7.092 | 6.994 | 7.057 | 7,283,344 | -0.03(-0.41%) |
Dec 22, 2003 | 7.085 | 7.131 | 7.081 | 7.087 | 7,998,293 | +0.00(+0.03%) |
Dec 19, 2003 | 7.137 | 7.137 | 7.063 | 7.084 | 14,480,733 | -0.06(-0.81%) |
Dec 18, 2003 | 6.910 | 7.190 | 6.910 | 7.142 | 19,768,310 | +0.24(+3.43%) |
Dec 17, 2003 | 6.786 | 6.923 | 6.786 | 6.906 | 12,280,822 | +0.10(+1.43%) |
Dec 16, 2003 | 6.735 | 6.832 | 6.735 | 6.808 | 9,280,007 | +0.08(+1.18%) |
Dec 15, 2003 | 6.811 | 6.830 | 6.740 | 6.729 | 8,289,286 | -0.08(-1.20%) |
Dec 12, 2003 | 6.788 | 6.830 | 6.757 | 6.811 | 8,021,124 | +0.00(+0.03%) |
Dec 11, 2003 | 6.727 | 6.813 | 6.686 | 6.808 | 8,978,717 | +0.08(+1.14%) |
Dec 10, 2003 | 6.729 | 6.754 | 6.696 | 6.731 | 8,680,113 | +0.00(+0.03%) |
Dec 09, 2003 | 6.585 | 6.774 | 6.582 | 6.729 | 8,509,546 | +0.03(+0.50%) |
Dec 08, 2003 | 6.684 | 6.702 | 6.678 | 6.696 | 7,065,323 | +0.01(+0.17%) |
Dec 05, 2003 | 6.673 | 6.721 | 6.650 | 6.684 | 8,447,766 | +0.03(+0.44%) |
Dec 04, 2003 | 6.528 | 6.655 | 6.528 | 6.655 | 13,127,837 | +0.13(+2.04%) |
Dec 03, 2003 | 6.584 | 6.593 | 6.522 | 6.522 | 11,748,975 | -0.03(-0.51%) |
Dec 02, 2003 | 6.474 | 6.603 | 6.469 | 6.556 | 13,914,863 | +0.08(+1.26%) |
Dec 01, 2003 | 6.394 | 6.478 | 6.373 | 6.474 | 10,578,286 | +0.14(+2.17%) |
Nov 28, 2003 | 6.405 | 6.411 | 6.317 | 6.337 | 7,059,055 | -0.07(-1.06%) |
Nov 26, 2003 | 6.439 | 6.445 | 6.378 | 6.405 | 8,880,675 | +0.01(+0.23%) |
Nov 25, 2003 | 6.395 | 6.436 | 6.355 | 6.391 | 6,372,310 | +0.00(+0.02%) |
Nov 24, 2003 | 6.305 | 6.392 | 6.302 | 6.390 | 6,572,424 | +0.08(+1.35%) |
Nov 21, 2003 | 6.373 | 6.411 | 6.305 | 6.305 | 8,385,985 | -0.07(-1.07%) |
Nov 20, 2003 | 6.372 | 6.421 | 6.355 | 6.373 | 7,834,888 | +0.00(+0.05%) |
Nov 19, 2003 | 6.405 | 6.418 | 6.366 | 6.369 | 11,184,448 | -0.01(-0.21%) |
Nov 18, 2003 | 6.405 | 6.431 | 6.371 | 6.383 | 7,429,736 | -0.00(-0.02%) |
Nov 17, 2003 | 6.342 | 6.402 | 6.318 | 6.384 | 4,860,039 | -0.02(-0.28%) |
Nov 14, 2003 | 6.388 | 6.452 | 6.388 | 6.402 | 7,619,553 | -0.03(-0.40%) |
Nov 13, 2003 | 6.388 | 6.433 | 6.367 | 6.428 | 5,050,304 | +0.05(+0.86%) |
Nov 12, 2003 | 6.383 | 6.383 | 6.335 | 6.373 | 8,725,777 | +0.02(+0.37%) |
Nov 11, 2003 | 6.472 | 6.533 | 6.344 | 6.349 | 11,686,300 | -0.12(-1.90%) |
Nov 10, 2003 | 6.478 | 6.496 | 6.455 | 6.472 | 6,856,703 | -0.02(-0.29%) |
Nov 07, 2003 | 6.476 | 6.498 | 6.429 | 6.491 | 7,935,617 | +0.02(+0.36%) |
Nov 06, 2003 | 6.431 | 6.461 | 6.396 | 6.468 | 8,204,226 | +0.04(+0.63%) |
Nov 05, 2003 | 6.368 | 6.439 | 6.258 | 6.428 | 8,888,285 | +0.06(+0.89%) |
Nov 04, 2003 | 6.372 | 6.377 | 6.349 | 6.371 | 12,822,965 | -0.00(-0.07%) |
Nov 03, 2003 | 6.383 | 6.432 | 6.373 | 6.375 | 9,303,766 | -0.02(-0.28%) |
Oct 31, 2003 | 6.344 | 6.404 | 6.328 | 6.393 | 8,086,934 | +0.09(+1.51%) |
Oct 30, 2003 | 6.376 | 6.387 | 6.279 | 6.298 | 7,894,430 | -0.06(-1.02%) |
Oct 29, 2003 | 6.151 | 6.450 | 6.151 | 6.363 | 9,290,304 | -0.05(-0.75%) |
Oct 28, 2003 | 6.422 | 6.423 | 6.330 | 6.411 | 6,360,671 | +0.01(+0.09%) |
Oct 27, 2003 | 6.424 | 6.444 | 6.383 | 6.405 | 7,196,941 | -0.02(-0.30%) |
Oct 24, 2003 | 6.410 | 6.431 | 6.366 | 6.424 | 5,916,570 | +0.01(+0.23%) |
Oct 23, 2003 | 6.333 | 6.419 | 6.287 | 6.410 | 9,286,275 | +0.07(+1.06%) |
Oct 22, 2003 | 6.415 | 6.415 | 6.242 | 6.343 | 7,088,602 | -0.07(-1.13%) |
Oct 21, 2003 | 6.434 | 6.460 | 6.411 | 6.415 | 6,285,012 | -0.03(-0.43%) |
Oct 20, 2003 | 6.478 | 6.479 | 6.432 | 6.443 | 7,085,021 | -0.03(-0.53%) |
Oct 17, 2003 | 6.522 | 6.526 | 6.464 | 6.478 | 8,146,475 | -0.02(-0.28%) |
Oct 16, 2003 | 6.431 | 6.529 | 6.431 | 6.496 | 9,613,978 | +0.06(+1.01%) |
Oct 15, 2003 | 6.482 | 6.502 | 6.404 | 6.431 | 11,507,675 | -0.05(-0.78%) |
Oct 14, 2003 | 6.477 | 6.489 | 6.404 | 6.481 | 7,741,771 | +0.01(+0.09%) |
Oct 13, 2003 | 6.387 | 6.500 | 6.406 | 6.476 | 10,698,713 | +0.09(+1.38%) |
Oct 10, 2003 | 6.323 | 6.395 | 6.336 | 6.387 | 7,500,917 | +0.06(+1.02%) |
Oct 09, 2003 | 6.281 | 6.363 | 6.281 | 6.323 | 6,426,032 | +0.04(+0.66%) |
Oct 08, 2003 | 6.321 | 6.321 | 6.243 | 6.281 | 6,221,441 | -0.05(-0.86%) |
Oct 07, 2003 | 6.299 | 6.355 | 6.251 | 6.336 | 6,186,074 | +0.04(+0.59%) |
Oct 06, 2003 | 6.249 | 6.311 | 6.249 | 6.299 | 8,052,910 | +0.05(+0.84%) |
Oct 03, 2003 | 6.266 | 6.314 | 6.247 | 6.247 | 7,936,065 | -0.00(-0.04%) |
Oct 02, 2003 | 6.176 | 6.251 | 6.172 | 6.249 | 10,821,825 | +0.06(+0.99%) |