Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.847 | 6.915 | 6.847 | 6.877 | 20,800 | +0.05(+0.77%) |
Dec 30, 2003 | 6.825 | 6.825 | 6.825 | 6.825 | 2,800 | +0.00(+0.00%) |
Dec 29, 2003 | 6.817 | 6.825 | 6.817 | 6.825 | 4,400 | +0.00(+0.00%) |
Dec 26, 2003 | 6.817 | 6.825 | 6.795 | 6.825 | 5,600 | -0.03(-0.44%) |
Dec 24, 2003 | 6.802 | 6.855 | 6.802 | 6.855 | 2,000 | +0.08(+1.22%) |
Dec 23, 2003 | 6.840 | 6.862 | 6.765 | 6.772 | 11,600 | -0.10(-1.42%) |
Dec 22, 2003 | 6.855 | 6.870 | 6.855 | 6.870 | 5,066 | +0.01(+0.22%) |
Dec 19, 2003 | 6.855 | 6.855 | 6.855 | 6.855 | 0 | -0.01(-0.22%) |
Dec 18, 2003 | 6.855 | 6.870 | 6.855 | 6.870 | 1,333 | +0.02(+0.33%) |
Dec 17, 2003 | 6.832 | 6.840 | 6.817 | 6.847 | 6,933 | +0.04(+0.55%) |
Dec 16, 2003 | 6.780 | 6.787 | 6.765 | 6.810 | 12,267 | +0.04(+0.67%) |
Dec 15, 2003 | 6.802 | 6.802 | 6.765 | 6.765 | 6,800 | -0.02(-0.33%) |
Dec 12, 2003 | 6.787 | 6.787 | 6.787 | 6.787 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 6.787 | 6.787 | 6.780 | 6.787 | 17,334 | +0.02(+0.22%) |
Dec 10, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 6.795 | 6.802 | 6.765 | 6.772 | 7,333 | +0.01(+0.22%) |
Dec 08, 2003 | 6.802 | 6.802 | 6.757 | 6.757 | 17,600 | -0.04(-0.55%) |
Dec 05, 2003 | 6.765 | 6.765 | 6.765 | 6.795 | 3,466 | +0.00(+0.00%) |
Dec 04, 2003 | 6.795 | 6.795 | 6.795 | 6.795 | 266 | +0.00(+0.00%) |
Dec 03, 2003 | 6.742 | 6.795 | 6.742 | 6.795 | 7,733 | +0.03(+0.44%) |
Dec 02, 2003 | 6.757 | 6.765 | 6.757 | 6.765 | 4,400 | +0.01(+0.11%) |
Dec 01, 2003 | 6.817 | 6.817 | 6.750 | 6.757 | 6,133 | -0.05(-0.77%) |
Nov 28, 2003 | 6.787 | 6.817 | 6.787 | 6.810 | 4,666 | +0.05(+0.78%) |
Nov 26, 2003 | 6.750 | 6.757 | 6.750 | 6.757 | 5,866 | -0.02(-0.33%) |
Nov 25, 2003 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 6.780 | 6.780 | 6.780 | 6.780 | 133 | +0.01(+0.11%) |
Nov 21, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.750 | 6.772 | 6.750 | 6.772 | 6,533 | +0.01(+0.22%) |
Nov 19, 2003 | 6.757 | 6.757 | 6.757 | 6.757 | 1,733 | +0.01(+0.11%) |
Nov 18, 2003 | 6.735 | 6.750 | 6.735 | 6.750 | 9,867 | +0.02(+0.33%) |
Nov 17, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 133 | +0.00(+0.00%) |
Nov 13, 2003 | 6.735 | 6.735 | 6.727 | 6.727 | 800 | -0.01(-0.11%) |
Nov 12, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 2,266 | +0.05(+0.79%) |
Nov 11, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 4,533 | +0.00(+0.00%) |
Nov 07, 2003 | 6.720 | 6.720 | 6.682 | 6.682 | 15,467 | -0.04(-0.56%) |
Nov 06, 2003 | 6.705 | 6.742 | 6.720 | 6.720 | 2,533 | +0.01(+0.22%) |
Nov 05, 2003 | 6.727 | 6.727 | 6.690 | 6.705 | 7,466 | -0.02(-0.33%) |
Nov 04, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 533 | +0.01(+0.11%) |
Nov 03, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 0 | +0.03(+0.45%) |
Oct 31, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 266 | +0.00(+0.00%) |
Oct 28, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 7,066 | +0.01(+0.11%) |
Oct 27, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 533 | +0.00(+0.00%) |
Oct 24, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.645 | 6.682 | 6.645 | 6.682 | 9,200 | +0.03(+0.45%) |
Oct 22, 2003 | 6.652 | 6.682 | 6.637 | 6.652 | 7,066 | -0.02(-0.34%) |
Oct 21, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.630 | 6.675 | 6.630 | 6.675 | 13,333 | +0.05(+0.79%) |
Oct 17, 2003 | 6.592 | 6.622 | 6.592 | 6.622 | 15,734 | -0.08(-1.23%) |
Oct 16, 2003 | 6.705 | 6.705 | 6.705 | 6.705 | 1,466 | -0.01(-0.22%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 1,333 | +0.04(+0.67%) |
Oct 14, 2003 | 6.682 | 6.682 | 6.682 | 6.675 | 666 | -0.01(-0.22%) |
Oct 13, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | -0.02(-0.34%) |
Oct 10, 2003 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.712 | 6.720 | 6.712 | 6.712 | 7,200 | -0.02(-0.33%) |
Oct 08, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 4,000 | +0.05(+0.79%) |
Oct 06, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 666 | -0.01(-0.11%) |
Oct 03, 2003 | 6.705 | 6.705 | 6.705 | 6.690 | 8,267 | +0.00(+0.00%) |
Oct 02, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 666 | -0.04(-0.56%) |