Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.567 | 6.652 | 6.541 | 6.637 | 4,585,947 | +0.07(+1.06%) |
Dec 30, 2003 | 6.523 | 6.598 | 6.484 | 6.567 | 3,336,941 | +0.05(+0.82%) |
Dec 29, 2003 | 6.376 | 6.541 | 6.370 | 6.514 | 4,152,740 | +0.14(+2.16%) |
Dec 26, 2003 | 6.404 | 6.453 | 6.369 | 6.376 | 1,046,008 | +0.00(+0.03%) |
Dec 24, 2003 | 6.387 | 6.407 | 6.348 | 6.374 | 1,680,035 | -0.03(-0.49%) |
Dec 23, 2003 | 6.284 | 6.411 | 6.350 | 6.405 | 4,103,487 | +0.12(+1.93%) |
Dec 22, 2003 | 6.284 | 6.314 | 6.174 | 6.284 | 3,722,255 | -0.07(-1.04%) |
Dec 19, 2003 | 6.317 | 6.376 | 6.246 | 6.350 | 4,835,204 | +0.05(+0.82%) |
Dec 18, 2003 | 6.253 | 6.295 | 6.196 | 6.299 | 4,833,299 | +0.05(+0.79%) |
Dec 17, 2003 | 6.133 | 6.258 | 6.080 | 6.249 | 7,738,394 | +0.11(+1.74%) |
Dec 16, 2003 | 6.119 | 6.189 | 6.054 | 6.143 | 4,441,726 | +0.00(+0.03%) |
Dec 15, 2003 | 6.295 | 6.394 | 6.137 | 6.141 | 5,329,636 | -0.15(-2.45%) |
Dec 12, 2003 | 6.288 | 6.302 | 6.273 | 6.295 | 4,444,991 | +0.03(+0.53%) |
Dec 11, 2003 | 6.143 | 6.291 | 6.133 | 6.262 | 10,268,516 | +0.14(+2.25%) |
Dec 10, 2003 | 6.284 | 6.297 | 6.045 | 6.124 | 11,297,109 | -0.16(-2.54%) |
Dec 09, 2003 | 6.424 | 6.486 | 6.269 | 6.284 | 5,665,153 | -0.14(-2.17%) |
Dec 08, 2003 | 6.438 | 6.438 | 6.290 | 6.424 | 4,754,658 | -0.01(-0.23%) |
Dec 05, 2003 | 6.438 | 6.499 | 6.381 | 6.438 | 3,729,058 | +0.00(+0.00%) |
Dec 04, 2003 | 6.385 | 6.462 | 6.326 | 6.438 | 8,319,087 | +0.03(+0.40%) |
Dec 03, 2003 | 6.609 | 6.611 | 6.376 | 6.413 | 12,805,984 | -0.20(-3.00%) |
Dec 02, 2003 | 6.707 | 6.755 | 6.587 | 6.611 | 8,091,327 | -0.24(-3.51%) |
Dec 01, 2003 | 6.885 | 6.894 | 6.769 | 6.852 | 6,791,707 | -0.03(-0.45%) |
Nov 28, 2003 | 6.834 | 6.900 | 6.796 | 6.883 | 1,394,043 | +0.05(+0.73%) |
Nov 26, 2003 | 6.848 | 6.863 | 6.743 | 6.834 | 3,492,590 | +0.01(+0.08%) |
Nov 25, 2003 | 6.817 | 6.857 | 6.778 | 6.828 | 6,157,136 | +0.03(+0.38%) |
Nov 24, 2003 | 6.606 | 6.832 | 6.600 | 6.802 | 7,419,476 | +0.21(+3.21%) |
Nov 21, 2003 | 6.707 | 6.709 | 6.585 | 6.591 | 4,750,304 | -0.06(-0.83%) |
Nov 20, 2003 | 6.560 | 6.721 | 6.523 | 6.646 | 5,997,949 | +0.07(+1.03%) |
Nov 19, 2003 | 6.567 | 6.606 | 6.503 | 6.578 | 3,761,712 | +0.01(+0.14%) |
Nov 18, 2003 | 6.615 | 6.622 | 6.562 | 6.569 | 5,798,217 | +0.03(+0.45%) |
Nov 17, 2003 | 6.444 | 6.560 | 6.394 | 6.540 | 4,220,497 | +0.03(+0.48%) |
Nov 14, 2003 | 6.608 | 6.615 | 6.490 | 6.508 | 5,636,853 | -0.11(-1.61%) |
Nov 13, 2003 | 6.670 | 6.670 | 6.538 | 6.615 | 4,833,299 | -0.06(-0.88%) |
Nov 12, 2003 | 6.679 | 6.681 | 6.569 | 6.674 | 5,844,204 | -0.02(-0.25%) |
Nov 11, 2003 | 6.743 | 6.762 | 6.282 | 6.690 | 4,062,670 | -0.07(-1.06%) |
Nov 10, 2003 | 6.657 | 6.799 | 6.657 | 6.762 | 6,043,120 | +0.10(+1.57%) |
Nov 07, 2003 | 6.688 | 6.720 | 6.615 | 6.657 | 3,730,418 | +0.01(+0.14%) |
Nov 06, 2003 | 6.578 | 6.659 | 6.483 | 6.648 | 6,142,442 | +0.17(+2.55%) |
Nov 05, 2003 | 6.525 | 6.525 | 6.422 | 6.483 | 5,862,436 | -0.05(-0.70%) |
Nov 04, 2003 | 6.525 | 6.602 | 6.477 | 6.529 | 5,605,016 | +0.01(+0.20%) |
Nov 03, 2003 | 6.483 | 6.558 | 6.475 | 6.516 | 3,778,389 | +0.05(+0.80%) |
Oct 31, 2003 | 6.488 | 6.549 | 6.429 | 6.464 | 5,098,883 | -0.02(-0.28%) |
Oct 30, 2003 | 6.633 | 6.642 | 6.453 | 6.483 | 5,621,615 | -0.12(-1.81%) |
Oct 29, 2003 | 6.468 | 6.653 | 6.468 | 6.602 | 7,477,164 | +0.02(+0.28%) |
Oct 28, 2003 | 6.468 | 6.584 | 6.413 | 6.584 | 7,920,711 | +0.14(+2.11%) |
Oct 27, 2003 | 6.367 | 6.477 | 6.365 | 6.448 | 9,826,057 | +0.26(+4.16%) |
Oct 24, 2003 | 6.229 | 6.229 | 6.095 | 6.190 | 4,861,599 | -0.08(-1.35%) |
Oct 23, 2003 | 6.192 | 6.321 | 6.192 | 6.275 | 6,118,224 | +0.09(+1.43%) |
Oct 22, 2003 | 6.185 | 6.200 | 6.121 | 6.187 | 4,719,011 | -0.03(-0.44%) |
Oct 21, 2003 | 6.275 | 6.275 | 6.192 | 6.214 | 2,653,389 | -0.02(-0.38%) |
Oct 20, 2003 | 6.218 | 6.236 | 6.104 | 6.238 | 5,205,007 | +0.02(+0.33%) |
Oct 17, 2003 | 6.284 | 6.339 | 6.159 | 6.218 | 7,311,446 | -0.10(-1.60%) |
Oct 16, 2003 | 6.330 | 6.332 | 6.275 | 6.319 | 4,874,660 | -0.01(-0.09%) |
Oct 15, 2003 | 6.374 | 6.374 | 6.253 | 6.325 | 4,763,910 | -0.04(-0.69%) |
Oct 14, 2003 | 6.383 | 6.383 | 6.277 | 6.369 | 5,110,584 | -0.04(-0.63%) |
Oct 13, 2003 | 6.319 | 6.437 | 6.330 | 6.409 | 3,260,204 | +0.09(+1.42%) |
Oct 10, 2003 | 6.378 | 6.378 | 6.301 | 6.319 | 3,901,306 | -0.06(-0.92%) |
Oct 09, 2003 | 6.385 | 6.424 | 6.321 | 6.378 | 9,719,388 | +0.08(+1.20%) |
Oct 08, 2003 | 6.176 | 6.260 | 6.207 | 6.302 | 9,696,259 | +0.13(+2.05%) |
Oct 07, 2003 | 5.904 | 6.227 | 6.082 | 6.176 | 11,664,463 | +0.27(+4.61%) |
Oct 06, 2003 | 5.415 | 5.915 | 5.817 | 5.904 | 3,169,318 | +0.00(+0.03%) |
Oct 03, 2003 | 5.990 | 6.008 | 5.913 | 5.902 | 4,366,894 | +0.00(+0.00%) |
Oct 02, 2003 | 5.944 | 5.944 | 5.863 | 5.902 | 4,576,695 | +0.03(+0.50%) |