Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.614 | 6.726 | 6.573 | 6.609 | 185,558 | +0.00(+0.00%) |
Dec 30, 2003 | 6.591 | 6.609 | 6.533 | 6.609 | 60,440 | +0.03(+0.41%) |
Dec 29, 2003 | 6.457 | 6.609 | 6.457 | 6.582 | 120,657 | +0.11(+1.73%) |
Dec 26, 2003 | 6.479 | 6.515 | 6.466 | 6.470 | 16,280 | +0.01(+0.21%) |
Dec 24, 2003 | 6.412 | 6.510 | 6.412 | 6.457 | 71,145 | +0.00(+0.00%) |
Dec 23, 2003 | 6.434 | 6.457 | 6.434 | 6.457 | 71,591 | +0.02(+0.28%) |
Dec 22, 2003 | 6.484 | 6.501 | 6.416 | 6.439 | 83,857 | -0.06(-0.97%) |
Dec 19, 2003 | 6.546 | 6.546 | 6.385 | 6.501 | 66,684 | -0.04(-0.62%) |
Dec 18, 2003 | 6.358 | 6.542 | 6.358 | 6.542 | 91,440 | +0.16(+2.46%) |
Dec 17, 2003 | 6.277 | 6.407 | 6.277 | 6.385 | 168,831 | -0.11(-1.73%) |
Dec 16, 2003 | 6.582 | 6.587 | 6.461 | 6.497 | 210,537 | -0.09(-1.29%) |
Dec 15, 2003 | 6.627 | 6.627 | 6.533 | 6.582 | 82,965 | +0.04(+0.69%) |
Dec 12, 2003 | 6.591 | 6.605 | 6.501 | 6.537 | 191,802 | -0.08(-1.15%) |
Dec 11, 2003 | 6.501 | 6.681 | 6.492 | 6.614 | 190,018 | +0.12(+1.79%) |
Dec 10, 2003 | 6.488 | 6.497 | 6.430 | 6.497 | 72,037 | -0.04(-0.69%) |
Dec 09, 2003 | 6.587 | 6.587 | 6.448 | 6.542 | 116,419 | +0.02(+0.27%) |
Dec 08, 2003 | 6.457 | 6.497 | 6.457 | 6.524 | 136,715 | +0.10(+1.61%) |
Dec 05, 2003 | 6.457 | 6.457 | 6.416 | 6.421 | 58,879 | -0.05(-0.76%) |
Dec 04, 2003 | 6.412 | 6.492 | 6.389 | 6.470 | 160,133 | +0.06(+0.98%) |
Dec 03, 2003 | 6.430 | 6.448 | 6.389 | 6.407 | 99,246 | +0.00(+0.07%) |
Dec 02, 2003 | 6.524 | 6.524 | 6.385 | 6.403 | 101,031 | +0.04(+0.63%) |
Dec 01, 2003 | 6.300 | 6.376 | 6.300 | 6.362 | 491,104 | +0.05(+0.78%) |
Nov 28, 2003 | 6.304 | 6.380 | 6.304 | 6.313 | 91,217 | +0.03(+0.50%) |
Nov 26, 2003 | 6.165 | 6.295 | 6.165 | 6.282 | 159,910 | +0.12(+1.89%) |
Nov 25, 2003 | 6.165 | 6.277 | 6.053 | 6.165 | 200,723 | +0.15(+2.46%) |
Nov 24, 2003 | 5.753 | 6.017 | 5.748 | 6.017 | 180,651 | +0.26(+4.60%) |
Nov 21, 2003 | 5.829 | 5.829 | 5.739 | 5.753 | 101,923 | -0.01(-0.23%) |
Nov 20, 2003 | 5.694 | 5.771 | 5.699 | 5.766 | 282,351 | +0.07(+1.26%) |
Nov 19, 2003 | 5.596 | 5.694 | 5.564 | 5.694 | 138,945 | +0.12(+2.09%) |
Nov 18, 2003 | 5.537 | 5.578 | 5.493 | 5.578 | 117,981 | +0.09(+1.55%) |
Nov 17, 2003 | 5.479 | 5.493 | 5.430 | 5.493 | 96,793 | +0.04(+0.74%) |
Nov 14, 2003 | 5.488 | 5.528 | 5.430 | 5.452 | 148,981 | +0.04(+0.66%) |
Nov 13, 2003 | 5.295 | 5.425 | 5.295 | 5.416 | 284,135 | +0.17(+3.16%) |
Nov 12, 2003 | 5.246 | 5.250 | 5.192 | 5.250 | 69,361 | +0.06(+1.12%) |
Nov 11, 2003 | 5.201 | 5.233 | 5.192 | 5.192 | 34,346 | -0.04(-0.77%) |
Nov 10, 2003 | 5.358 | 5.358 | 5.233 | 5.233 | 52,188 | -0.13(-2.42%) |
Nov 07, 2003 | 5.448 | 5.448 | 5.358 | 5.363 | 35,461 | -0.02(-0.33%) |
Nov 06, 2003 | 5.448 | 5.448 | 5.448 | 5.381 | 41,036 | -0.04(-0.83%) |
Nov 05, 2003 | 5.336 | 5.448 | 5.349 | 5.425 | 90,548 | +0.07(+1.26%) |
Nov 04, 2003 | 5.336 | 5.358 | 5.336 | 5.358 | 33,230 | +0.02(+0.42%) |
Nov 03, 2003 | 5.354 | 5.358 | 5.322 | 5.336 | 28,993 | +0.03(+0.51%) |
Oct 31, 2003 | 5.327 | 5.354 | 5.309 | 5.309 | 27,209 | -0.03(-0.50%) |
Oct 30, 2003 | 5.331 | 5.354 | 5.291 | 5.336 | 19,180 | +0.04(+0.68%) |
Oct 29, 2003 | 5.376 | 5.376 | 5.286 | 5.300 | 68,469 | -0.07(-1.25%) |
Oct 28, 2003 | 5.367 | 5.381 | 5.322 | 5.367 | 109,506 | +0.00(+0.08%) |
Oct 27, 2003 | 5.250 | 5.367 | 5.188 | 5.363 | 69,584 | +0.16(+3.01%) |
Oct 24, 2003 | 5.309 | 5.309 | 5.206 | 5.206 | 38,806 | -0.10(-1.94%) |
Oct 23, 2003 | 5.291 | 5.340 | 5.255 | 5.309 | 61,778 | +0.00(+0.08%) |
Oct 22, 2003 | 5.336 | 5.336 | 5.295 | 5.304 | 39,252 | -0.01(-0.17%) |
Oct 21, 2003 | 5.358 | 5.358 | 5.331 | 5.313 | 36,353 | -0.05(-0.92%) |
Oct 20, 2003 | 5.389 | 5.389 | 5.340 | 5.363 | 17,396 | -0.02(-0.33%) |
Oct 17, 2003 | 5.443 | 5.443 | 5.443 | 5.381 | 54,418 | -0.01(-0.25%) |
Oct 16, 2003 | 5.363 | 5.394 | 5.322 | 5.394 | 116,196 | +0.03(+0.59%) |
Oct 15, 2003 | 5.358 | 5.358 | 5.291 | 5.363 | 43,044 | -0.02(-0.33%) |
Oct 14, 2003 | 5.376 | 5.376 | 5.345 | 5.381 | 39,921 | +0.00(+0.08%) |
Oct 13, 2003 | 5.291 | 5.376 | 5.219 | 5.376 | 45,497 | +0.09(+1.61%) |
Oct 10, 2003 | 5.273 | 5.295 | 5.250 | 5.291 | 71,368 | -0.04(-0.76%) |
Oct 09, 2003 | 5.286 | 5.336 | 5.233 | 5.331 | 105,045 | +0.05(+0.93%) |
Oct 08, 2003 | 5.345 | 5.349 | 5.233 | 5.282 | 39,475 | -0.09(-1.67%) |
Oct 07, 2003 | 5.376 | 5.372 | 5.291 | 5.372 | 79,620 | -0.00(-0.08%) |
Oct 06, 2003 | 5.376 | 5.376 | 5.327 | 5.376 | 49,734 | +0.01(+0.17%) |
Oct 03, 2003 | 5.376 | 5.376 | 5.327 | 5.367 | 72,483 | +0.04(+0.76%) |
Oct 02, 2003 | 5.259 | 5.345 | 5.259 | 5.327 | 44,159 | +0.02(+0.34%) |