Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.264 | 6.313 | 6.171 | 6.171 | 689,894 | -0.06(-1.02%) |
Dec 30, 2003 | 6.318 | 6.318 | 6.218 | 6.234 | 395,804 | -0.08(-1.32%) |
Dec 29, 2003 | 6.286 | 6.349 | 6.252 | 6.318 | 549,704 | +0.07(+1.05%) |
Dec 26, 2003 | 6.252 | 6.297 | 6.252 | 6.252 | 161,417 | -0.03(-0.47%) |
Dec 24, 2003 | 6.275 | 6.293 | 6.196 | 6.282 | 577,123 | +0.05(+0.87%) |
Dec 23, 2003 | 6.160 | 6.227 | 6.148 | 6.227 | 638,594 | +0.07(+1.10%) |
Dec 22, 2003 | 6.105 | 6.160 | 6.042 | 6.160 | 718,640 | +0.00(+0.04%) |
Dec 19, 2003 | 6.173 | 6.200 | 6.105 | 6.157 | 829,200 | +0.01(+0.11%) |
Dec 18, 2003 | 6.013 | 6.164 | 5.990 | 6.151 | 1,166,187 | +0.16(+2.68%) |
Dec 17, 2003 | 6.040 | 6.044 | 5.922 | 5.990 | 1,635,404 | -0.05(-0.79%) |
Dec 16, 2003 | 5.920 | 6.049 | 5.823 | 6.037 | 2,264,269 | +0.17(+2.97%) |
Dec 15, 2003 | 6.117 | 6.128 | 5.863 | 5.863 | 1,045,897 | -0.16(-2.70%) |
Dec 12, 2003 | 5.999 | 6.139 | 5.956 | 6.026 | 855,734 | +0.04(+0.64%) |
Dec 11, 2003 | 5.653 | 5.988 | 5.653 | 5.988 | 1,250,212 | +0.35(+6.13%) |
Dec 10, 2003 | 5.823 | 5.823 | 5.603 | 5.642 | 1,047,224 | -0.12(-2.16%) |
Dec 09, 2003 | 5.845 | 5.859 | 5.773 | 5.766 | 1,281,612 | -0.03(-0.51%) |
Dec 08, 2003 | 5.875 | 5.877 | 5.705 | 5.795 | 1,293,994 | +0.04(+0.63%) |
Dec 05, 2003 | 5.970 | 5.970 | 5.612 | 5.759 | 1,655,747 | -0.21(-3.52%) |
Dec 04, 2003 | 6.105 | 6.105 | 5.816 | 5.970 | 930,031 | -0.10(-1.68%) |
Dec 03, 2003 | 6.300 | 6.300 | 6.049 | 6.071 | 1,529,708 | -0.24(-3.76%) |
Dec 02, 2003 | 6.515 | 6.515 | 6.302 | 6.309 | 725,273 | -0.26(-3.96%) |
Dec 01, 2003 | 6.580 | 6.591 | 6.492 | 6.569 | 970,717 | +0.07(+1.01%) |
Nov 28, 2003 | 6.501 | 6.562 | 6.485 | 6.503 | 271,535 | -0.01(-0.21%) |
Nov 26, 2003 | 6.578 | 6.578 | 6.336 | 6.517 | 661,149 | -0.02(-0.24%) |
Nov 25, 2003 | 6.524 | 6.537 | 6.483 | 6.533 | 559,876 | +0.09(+1.40%) |
Nov 24, 2003 | 6.209 | 6.442 | 6.207 | 6.442 | 1,897,210 | +0.24(+3.83%) |
Nov 21, 2003 | 6.085 | 6.207 | 6.042 | 6.205 | 2,708,278 | +0.18(+2.93%) |
Nov 20, 2003 | 5.902 | 6.060 | 5.866 | 6.028 | 954,354 | +0.06(+0.98%) |
Nov 19, 2003 | 5.992 | 6.037 | 5.911 | 5.970 | 951,700 | -0.02(-0.38%) |
Nov 18, 2003 | 6.094 | 6.094 | 5.954 | 5.992 | 730,138 | -0.09(-1.49%) |
Nov 17, 2003 | 6.193 | 6.193 | 6.058 | 6.083 | 964,083 | -0.14(-2.32%) |
Nov 14, 2003 | 6.277 | 6.329 | 6.207 | 6.227 | 681,492 | -0.06(-0.94%) |
Nov 13, 2003 | 6.318 | 6.343 | 6.277 | 6.286 | 1,027,766 | -0.07(-1.03%) |
Nov 12, 2003 | 6.214 | 6.363 | 6.214 | 6.352 | 977,350 | +0.09(+1.37%) |
Nov 11, 2003 | 6.304 | 6.304 | 6.248 | 6.266 | 1,166,629 | -0.04(-0.61%) |
Nov 10, 2003 | 6.431 | 6.440 | 6.304 | 6.304 | 1,762,769 | -0.13(-1.97%) |
Nov 07, 2003 | 6.508 | 6.508 | 6.424 | 6.431 | 862,810 | -0.03(-0.49%) |
Nov 06, 2003 | 6.365 | 6.463 | 6.322 | 6.463 | 874,308 | +0.09(+1.49%) |
Nov 05, 2003 | 6.365 | 6.388 | 6.295 | 6.368 | 641,690 | +0.00(+0.04%) |
Nov 04, 2003 | 6.356 | 6.420 | 6.338 | 6.365 | 1,481,973 | -0.05(-0.85%) |
Nov 03, 2003 | 6.465 | 6.467 | 6.411 | 6.420 | 1,246,675 | -0.09(-1.39%) |
Oct 31, 2003 | 6.625 | 6.639 | 6.503 | 6.510 | 1,124,174 | -0.14(-2.14%) |
Oct 30, 2003 | 6.659 | 6.659 | 6.578 | 6.652 | 692,105 | +0.02(+0.24%) |
Oct 29, 2003 | 6.573 | 6.700 | 6.573 | 6.637 | 1,438,165 | +0.07(+1.00%) |
Oct 28, 2003 | 6.456 | 6.562 | 6.456 | 6.571 | 1,115,329 | +0.17(+2.69%) |
Oct 27, 2003 | 6.264 | 6.424 | 6.252 | 6.399 | 1,140,095 | +0.24(+3.85%) |
Oct 24, 2003 | 6.173 | 6.184 | 6.110 | 6.162 | 1,516,441 | -0.09(-1.45%) |
Oct 23, 2003 | 6.433 | 6.456 | 6.230 | 6.252 | 2,518,115 | -0.25(-3.83%) |
Oct 22, 2003 | 6.671 | 6.671 | 6.331 | 6.501 | 2,739,235 | -0.49(-6.96%) |
Oct 21, 2003 | 7.123 | 7.177 | 6.955 | 6.987 | 2,516,346 | +0.00(+0.00%) |
Oct 20, 2003 | 6.804 | 6.987 | 6.799 | 6.987 | 708,910 | +0.19(+2.73%) |
Oct 17, 2003 | 6.978 | 6.985 | 6.790 | 6.802 | 1,037,937 | -0.20(-2.87%) |
Oct 16, 2003 | 7.010 | 7.021 | 6.989 | 7.003 | 772,593 | -0.00(-0.06%) |
Oct 15, 2003 | 7.075 | 7.087 | 6.980 | 7.008 | 806,646 | -0.06(-0.83%) |
Oct 14, 2003 | 7.098 | 7.152 | 7.066 | 7.066 | 1,225,889 | -0.09(-1.33%) |
Oct 13, 2003 | 6.955 | 7.168 | 6.955 | 7.161 | 964,968 | +0.20(+2.92%) |
Oct 10, 2003 | 6.998 | 7.118 | 6.951 | 6.958 | 2,437,627 | -0.19(-2.63%) |
Oct 09, 2003 | 7.021 | 7.191 | 6.998 | 7.145 | 3,852,354 | +0.24(+3.50%) |
Oct 08, 2003 | 6.840 | 6.913 | 6.818 | 6.903 | 1,653,093 | +0.02(+0.30%) |
Oct 07, 2003 | 6.840 | 6.883 | 6.770 | 6.883 | 4,961,492 | +0.04(+0.63%) |
Oct 06, 2003 | 6.720 | 6.840 | 6.716 | 6.840 | 1,360,773 | +0.12(+1.78%) |
Oct 03, 2003 | 6.607 | 6.750 | 6.585 | 6.720 | 1,056,954 | +0.22(+3.41%) |
Oct 02, 2003 | 6.469 | 6.546 | 6.449 | 6.499 | 645,228 | -0.00(-0.07%) |