Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.191 | 7.235 | 7.163 | 7.170 | 240,629 | +0.02(+0.35%) |
Dec 30, 2003 | 7.106 | 7.161 | 7.100 | 7.146 | 429,695 | +0.10(+1.41%) |
Dec 29, 2003 | 7.006 | 7.046 | 7.006 | 7.046 | 340,260 | +0.08(+1.21%) |
Dec 26, 2003 | 6.938 | 6.980 | 6.932 | 6.963 | 155,564 | +0.02(+0.36%) |
Dec 24, 2003 | 6.903 | 6.961 | 6.884 | 6.938 | 235,968 | +0.03(+0.41%) |
Dec 23, 2003 | 6.915 | 6.924 | 6.900 | 6.909 | 244,708 | -0.03(-0.47%) |
Dec 22, 2003 | 6.884 | 6.945 | 6.884 | 6.942 | 312,294 | +0.04(+0.58%) |
Dec 19, 2003 | 6.917 | 6.930 | 6.894 | 6.902 | 209,458 | -0.01(-0.17%) |
Dec 18, 2003 | 6.871 | 6.909 | 6.846 | 6.913 | 311,129 | -0.02(-0.36%) |
Dec 17, 2003 | 6.911 | 6.959 | 6.903 | 6.938 | 901,633 | +0.07(+1.03%) |
Dec 16, 2003 | 6.812 | 6.867 | 6.802 | 6.867 | 201,884 | +0.11(+1.67%) |
Dec 15, 2003 | 6.764 | 6.793 | 6.747 | 6.755 | 280,249 | +0.05(+0.77%) |
Dec 12, 2003 | 6.688 | 6.730 | 6.654 | 6.703 | 307,633 | +0.05(+0.77%) |
Dec 11, 2003 | 6.623 | 6.661 | 6.612 | 6.652 | 219,654 | -0.01(-0.20%) |
Dec 10, 2003 | 6.686 | 6.713 | 6.646 | 6.665 | 230,724 | -0.05(-0.68%) |
Dec 09, 2003 | 6.720 | 6.726 | 6.684 | 6.711 | 246,164 | +0.04(+0.54%) |
Dec 08, 2003 | 6.675 | 6.682 | 6.661 | 6.675 | 879,201 | +0.02(+0.26%) |
Dec 05, 2003 | 6.636 | 6.694 | 6.636 | 6.657 | 539,232 | +0.01(+0.17%) |
Dec 04, 2003 | 6.642 | 6.646 | 6.587 | 6.646 | 838,417 | -0.03(-0.43%) |
Dec 03, 2003 | 6.673 | 6.682 | 6.673 | 6.675 | 778,405 | -0.01(-0.20%) |
Dec 02, 2003 | 6.654 | 6.717 | 6.650 | 6.688 | 498,447 | -0.05(-0.74%) |
Dec 01, 2003 | 6.701 | 6.736 | 6.684 | 6.738 | 508,643 | +0.02(+0.26%) |
Nov 28, 2003 | 6.709 | 6.728 | 6.692 | 6.720 | 396,194 | -0.08(-1.12%) |
Nov 26, 2003 | 6.783 | 6.806 | 6.764 | 6.797 | 857,935 | +0.01(+0.14%) |
Nov 25, 2003 | 6.766 | 6.774 | 6.766 | 6.787 | 1,026,317 | +0.02(+0.31%) |
Nov 24, 2003 | 6.659 | 6.766 | 6.659 | 6.766 | 1,020,200 | +0.12(+1.81%) |
Nov 21, 2003 | 6.650 | 6.682 | 6.642 | 6.646 | 179,452 | -0.00(-0.06%) |
Nov 20, 2003 | 6.625 | 6.690 | 6.625 | 6.650 | 311,711 | +0.01(+0.20%) |
Nov 19, 2003 | 6.617 | 6.656 | 6.600 | 6.636 | 384,250 | +0.06(+0.87%) |
Nov 18, 2003 | 6.614 | 6.621 | 6.501 | 6.579 | 436,396 | -0.07(-1.06%) |
Nov 17, 2003 | 6.650 | 6.650 | 6.610 | 6.650 | 378,715 | -0.03(-0.51%) |
Nov 14, 2003 | 6.675 | 6.732 | 6.675 | 6.684 | 393,281 | -0.01(-0.14%) |
Nov 13, 2003 | 6.678 | 6.728 | 6.663 | 6.694 | 727,133 | -0.06(-0.82%) |
Nov 12, 2003 | 6.675 | 6.787 | 6.675 | 6.749 | 443,970 | +0.10(+1.46%) |
Nov 11, 2003 | 6.606 | 6.675 | 6.604 | 6.652 | 741,990 | -0.02(-0.34%) |
Nov 10, 2003 | 6.671 | 6.703 | 6.654 | 6.675 | 984,076 | +0.03(+0.52%) |
Nov 07, 2003 | 6.568 | 6.659 | 6.564 | 6.640 | 429,404 | +0.08(+1.22%) |
Nov 06, 2003 | 6.513 | 6.562 | 6.501 | 6.560 | 372,306 | +0.05(+0.73%) |
Nov 05, 2003 | 6.541 | 6.532 | 6.499 | 6.513 | 362,983 | -0.04(-0.58%) |
Nov 04, 2003 | 6.541 | 6.570 | 6.541 | 6.551 | 309,963 | +0.02(+0.26%) |
Nov 03, 2003 | 6.522 | 6.537 | 6.522 | 6.533 | 324,223 | +0.01(+0.18%) |
Oct 31, 2003 | 6.486 | 6.539 | 6.463 | 6.522 | 241,212 | +0.04(+0.65%) |
Oct 30, 2003 | 6.476 | 6.488 | 6.457 | 6.480 | 460,284 | +0.11(+1.74%) |
Oct 29, 2003 | 6.324 | 6.411 | 6.312 | 6.370 | 709,653 | -0.16(-2.48%) |
Oct 28, 2003 | 6.427 | 6.532 | 6.425 | 6.532 | 298,893 | +0.08(+1.18%) |
Oct 27, 2003 | 6.442 | 6.480 | 6.411 | 6.455 | 487,959 | -0.01(-0.18%) |
Oct 24, 2003 | 6.379 | 6.471 | 6.375 | 6.467 | 495,534 | -0.02(-0.26%) |
Oct 23, 2003 | 6.461 | 6.486 | 6.421 | 6.484 | 383,376 | +0.07(+1.07%) |
Oct 22, 2003 | 6.370 | 6.434 | 6.370 | 6.415 | 465,236 | -0.05(-0.77%) |
Oct 21, 2003 | 6.389 | 6.490 | 6.389 | 6.465 | 861,139 | +0.14(+2.23%) |
Oct 20, 2003 | 6.322 | 6.356 | 6.238 | 6.324 | 2,010,685 | -0.38(-5.61%) |
Oct 17, 2003 | 6.688 | 6.713 | 6.682 | 6.699 | 150,612 | +0.01(+0.20%) |
Oct 16, 2003 | 6.656 | 6.707 | 6.646 | 6.686 | 217,324 | -0.02(-0.23%) |
Oct 15, 2003 | 6.665 | 6.724 | 6.665 | 6.701 | 201,010 | +0.01(+0.09%) |
Oct 14, 2003 | 6.621 | 6.678 | 6.610 | 6.696 | 228,103 | +0.02(+0.29%) |
Oct 13, 2003 | 6.665 | 6.678 | 6.665 | 6.677 | 206,836 | -0.00(-0.03%) |
Oct 10, 2003 | 6.646 | 6.697 | 6.635 | 6.678 | 261,313 | +0.03(+0.49%) |
Oct 09, 2003 | 6.629 | 6.665 | 6.621 | 6.646 | 437,270 | +0.08(+1.16%) |
Oct 08, 2003 | 6.713 | 6.598 | 6.554 | 6.570 | 461,158 | -0.14(-2.13%) |
Oct 07, 2003 | 6.713 | 6.718 | 6.692 | 6.713 | 206,836 | -0.02(-0.23%) |
Oct 06, 2003 | 6.694 | 6.770 | 6.677 | 6.728 | 186,153 | +0.04(+0.60%) |
Oct 03, 2003 | 6.680 | 6.734 | 6.677 | 6.688 | 400,272 | +0.01(+0.17%) |
Oct 02, 2003 | 6.579 | 6.709 | 6.574 | 6.677 | 806,080 | -0.01(-0.20%) |