Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.666 | 6.679 | 6.653 | 6.669 | 417,421 | +0.02(+0.25%) |
Dec 30, 2003 | 6.692 | 6.692 | 6.640 | 6.653 | 514,759 | -0.02(-0.34%) |
Dec 29, 2003 | 6.774 | 6.754 | 6.555 | 6.676 | 930,655 | -0.10(-1.45%) |
Dec 26, 2003 | 6.777 | 6.781 | 6.702 | 6.774 | 317,643 | +0.00(+0.05%) |
Dec 24, 2003 | 6.895 | 6.895 | 6.722 | 6.771 | 230,070 | -0.11(-1.62%) |
Dec 23, 2003 | 6.817 | 6.882 | 6.728 | 6.882 | 646,881 | +0.03(+0.48%) |
Dec 22, 2003 | 6.784 | 6.784 | 6.722 | 6.849 | 477,227 | +0.03(+0.48%) |
Dec 19, 2003 | 6.813 | 6.817 | 6.718 | 6.817 | 451,596 | +0.03(+0.43%) |
Dec 18, 2003 | 6.784 | 6.817 | 6.712 | 6.787 | 728,962 | +0.00(+0.00%) |
Dec 17, 2003 | 6.718 | 6.787 | 6.620 | 6.787 | 596,534 | +0.08(+1.22%) |
Dec 16, 2003 | 6.686 | 6.751 | 6.646 | 6.705 | 586,465 | +0.02(+0.34%) |
Dec 15, 2003 | 6.718 | 6.741 | 6.663 | 6.682 | 591,957 | +0.00(+0.00%) |
Dec 12, 2003 | 6.673 | 6.715 | 6.673 | 6.682 | 470,209 | -0.02(-0.24%) |
Dec 11, 2003 | 6.673 | 6.718 | 6.636 | 6.699 | 517,810 | +0.05(+0.74%) |
Dec 10, 2003 | 6.702 | 6.718 | 6.643 | 6.650 | 382,941 | +0.00(+0.05%) |
Dec 09, 2003 | 6.702 | 6.702 | 6.653 | 6.646 | 357,920 | -0.06(-0.83%) |
Dec 08, 2003 | 6.676 | 6.702 | 6.636 | 6.702 | 392,706 | +0.03(+0.49%) |
Dec 05, 2003 | 6.653 | 6.686 | 6.653 | 6.669 | 305,438 | +0.02(+0.25%) |
Dec 04, 2003 | 6.646 | 6.653 | 6.620 | 6.653 | 362,192 | +0.03(+0.50%) |
Dec 03, 2003 | 6.614 | 6.650 | 6.604 | 6.620 | 595,924 | +0.00(+0.00%) |
Dec 02, 2003 | 6.640 | 6.653 | 6.617 | 6.620 | 483,330 | -0.01(-0.10%) |
Dec 01, 2003 | 6.653 | 6.653 | 6.620 | 6.627 | 470,209 | -0.02(-0.25%) |
Nov 28, 2003 | 6.614 | 6.643 | 6.584 | 6.643 | 250,514 | +0.03(+0.45%) |
Nov 26, 2003 | 6.555 | 6.617 | 6.555 | 6.614 | 344,495 | +0.07(+1.05%) |
Nov 25, 2003 | 6.522 | 6.577 | 6.473 | 6.545 | 380,500 | -0.06(-0.89%) |
Nov 24, 2003 | 6.607 | 6.633 | 6.525 | 6.604 | 583,719 | -0.00(-0.05%) |
Nov 21, 2003 | 6.594 | 6.636 | 6.587 | 6.607 | 514,759 | -0.01(-0.20%) |
Nov 20, 2003 | 6.636 | 6.643 | 6.587 | 6.620 | 593,483 | -0.01(-0.20%) |
Nov 19, 2003 | 6.623 | 6.646 | 6.597 | 6.633 | 353,343 | +0.03(+0.45%) |
Nov 18, 2003 | 6.620 | 6.653 | 6.600 | 6.604 | 411,624 | +0.00(+0.00%) |
Nov 17, 2003 | 6.587 | 6.614 | 6.528 | 6.604 | 302,997 | -0.03(-0.44%) |
Nov 14, 2003 | 6.650 | 6.650 | 6.597 | 6.633 | 236,783 | +0.02(+0.30%) |
Nov 13, 2003 | 6.636 | 6.650 | 6.607 | 6.614 | 234,036 | -0.02(-0.25%) |
Nov 12, 2003 | 6.607 | 6.653 | 6.607 | 6.630 | 302,081 | -0.02(-0.34%) |
Nov 11, 2003 | 6.653 | 6.682 | 6.600 | 6.653 | 459,530 | +0.02(+0.25%) |
Nov 10, 2003 | 6.620 | 6.653 | 6.584 | 6.636 | 442,442 | +0.02(+0.25%) |
Nov 07, 2003 | 6.653 | 6.686 | 6.587 | 6.620 | 459,225 | -0.03(-0.49%) |
Nov 06, 2003 | 6.571 | 6.650 | 6.571 | 6.653 | 374,398 | +0.01(+0.10%) |
Nov 05, 2003 | 6.702 | 6.669 | 6.548 | 6.646 | 862,916 | -0.09(-1.31%) |
Nov 04, 2003 | 6.702 | 6.741 | 6.702 | 6.735 | 253,489 | +0.01(+0.20%) |
Nov 03, 2003 | 6.712 | 6.722 | 6.702 | 6.722 | 229,307 | -0.05(-0.68%) |
Oct 31, 2003 | 6.692 | 6.784 | 6.673 | 6.768 | 313,371 | +0.05(+0.73%) |
Oct 30, 2003 | 6.669 | 6.735 | 6.669 | 6.718 | 327,712 | -0.01(-0.15%) |
Oct 29, 2003 | 6.686 | 6.728 | 6.640 | 6.728 | 259,973 | +0.01(+0.15%) |
Oct 28, 2003 | 6.718 | 6.735 | 6.659 | 6.718 | 448,240 | -0.02(-0.24%) |
Oct 27, 2003 | 6.715 | 6.768 | 6.646 | 6.735 | 480,889 | +0.05(+0.74%) |
Oct 24, 2003 | 6.758 | 6.797 | 6.640 | 6.686 | 423,219 | -0.09(-1.31%) |
Oct 23, 2003 | 6.738 | 6.813 | 6.686 | 6.774 | 388,129 | +0.04(+0.54%) |
Oct 22, 2003 | 6.833 | 6.872 | 6.735 | 6.738 | 536,423 | -0.10(-1.39%) |
Oct 21, 2003 | 6.833 | 6.866 | 6.833 | 6.833 | 531,541 | +0.00(+0.00%) |
Oct 20, 2003 | 6.784 | 6.833 | 6.768 | 6.833 | 414,065 | +0.04(+0.63%) |
Oct 17, 2003 | 6.751 | 6.830 | 6.751 | 6.790 | 434,509 | +0.02(+0.24%) |
Oct 16, 2003 | 6.777 | 6.800 | 6.718 | 6.774 | 409,488 | +0.05(+0.68%) |
Oct 15, 2003 | 6.774 | 6.797 | 6.722 | 6.728 | 463,496 | -0.02(-0.29%) |
Oct 14, 2003 | 6.768 | 6.781 | 6.702 | 6.748 | 453,122 | +0.03(+0.44%) |
Oct 13, 2003 | 6.715 | 6.768 | 6.669 | 6.718 | 408,267 | +0.00(+0.05%) |
Oct 10, 2003 | 6.669 | 6.745 | 6.636 | 6.715 | 292,622 | +0.06(+0.94%) |
Oct 09, 2003 | 6.614 | 6.682 | 6.614 | 6.653 | 341,748 | +0.00(+0.00%) |
Oct 08, 2003 | 6.623 | 6.669 | 6.591 | 6.653 | 375,923 | +0.02(+0.35%) |
Oct 07, 2003 | 6.620 | 6.636 | 6.558 | 6.630 | 462,886 | -0.00(-0.05%) |
Oct 06, 2003 | 6.574 | 6.633 | 6.555 | 6.633 | 449,460 | +0.05(+0.80%) |
Oct 03, 2003 | 6.558 | 6.636 | 6.558 | 6.581 | 333,205 | +0.02(+0.35%) |
Oct 02, 2003 | 6.558 | 6.558 | 6.555 | 6.558 | 265,465 | +0.00(+0.00%) |