Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.353 | 6.435 | 6.328 | 6.420 | 4,740,581 | +0.07(+1.06%) |
Dec 30, 2003 | 6.310 | 6.383 | 6.273 | 6.353 | 3,449,460 | +0.05(+0.82%) |
Dec 29, 2003 | 6.168 | 6.328 | 6.163 | 6.301 | 4,292,767 | +0.13(+2.16%) |
Dec 26, 2003 | 6.195 | 6.243 | 6.161 | 6.168 | 1,081,279 | +0.00(+0.03%) |
Dec 24, 2003 | 6.179 | 6.198 | 6.141 | 6.166 | 1,736,684 | -0.03(-0.49%) |
Dec 23, 2003 | 6.079 | 6.202 | 6.143 | 6.196 | 4,241,854 | +0.12(+1.93%) |
Dec 22, 2003 | 6.079 | 6.108 | 5.972 | 6.079 | 3,847,766 | -0.06(-1.04%) |
Dec 19, 2003 | 6.111 | 6.168 | 6.042 | 6.143 | 4,998,243 | +0.05(+0.82%) |
Dec 18, 2003 | 6.049 | 6.090 | 5.994 | 6.093 | 4,996,274 | +0.05(+0.79%) |
Dec 17, 2003 | 5.933 | 6.054 | 5.882 | 6.045 | 7,999,326 | +0.10(+1.73%) |
Dec 16, 2003 | 5.919 | 5.987 | 5.857 | 5.942 | 4,591,497 | +0.00(+0.03%) |
Dec 15, 2003 | 6.090 | 6.186 | 5.937 | 5.940 | 5,509,347 | -0.15(-2.45%) |
Dec 12, 2003 | 6.083 | 6.097 | 6.068 | 6.090 | 4,594,873 | +0.03(+0.53%) |
Dec 11, 2003 | 5.942 | 6.086 | 5.933 | 6.058 | 10,614,761 | +0.13(+2.25%) |
Dec 10, 2003 | 6.079 | 6.092 | 5.848 | 5.924 | 11,678,038 | -0.15(-2.54%) |
Dec 09, 2003 | 6.214 | 6.275 | 6.065 | 6.079 | 5,856,177 | -0.14(-2.17%) |
Dec 08, 2003 | 6.228 | 6.228 | 6.084 | 6.214 | 4,914,981 | -0.01(-0.23%) |
Dec 05, 2003 | 6.228 | 6.287 | 6.173 | 6.228 | 3,854,798 | +0.00(+0.00%) |
Dec 04, 2003 | 6.177 | 6.252 | 6.120 | 6.228 | 8,599,599 | +0.02(+0.40%) |
Dec 03, 2003 | 6.394 | 6.396 | 6.168 | 6.204 | 13,237,791 | -0.19(-3.00%) |
Dec 02, 2003 | 6.488 | 6.534 | 6.372 | 6.396 | 8,364,159 | -0.23(-3.51%) |
Dec 01, 2003 | 6.660 | 6.669 | 6.548 | 6.628 | 7,020,718 | -0.03(-0.45%) |
Nov 28, 2003 | 6.611 | 6.675 | 6.574 | 6.659 | 1,441,048 | +0.05(+0.73%) |
Nov 26, 2003 | 6.625 | 6.639 | 6.524 | 6.611 | 3,610,357 | +0.01(+0.08%) |
Nov 25, 2003 | 6.595 | 6.634 | 6.557 | 6.605 | 6,364,750 | +0.02(+0.38%) |
Nov 24, 2003 | 6.390 | 6.609 | 6.385 | 6.580 | 7,669,654 | +0.20(+3.21%) |
Nov 21, 2003 | 6.488 | 6.490 | 6.371 | 6.376 | 4,910,480 | -0.05(-0.83%) |
Nov 20, 2003 | 6.346 | 6.502 | 6.310 | 6.429 | 6,200,195 | +0.07(+1.03%) |
Nov 19, 2003 | 6.353 | 6.390 | 6.291 | 6.364 | 3,888,553 | +0.01(+0.14%) |
Nov 18, 2003 | 6.399 | 6.406 | 6.348 | 6.355 | 5,993,728 | +0.03(+0.45%) |
Nov 17, 2003 | 6.234 | 6.346 | 6.186 | 6.326 | 4,362,808 | +0.03(+0.48%) |
Nov 14, 2003 | 6.392 | 6.399 | 6.278 | 6.296 | 5,826,923 | -0.10(-1.61%) |
Nov 13, 2003 | 6.452 | 6.452 | 6.324 | 6.399 | 4,996,274 | -0.06(-0.88%) |
Nov 12, 2003 | 6.461 | 6.463 | 6.355 | 6.456 | 6,041,266 | -0.02(-0.25%) |
Nov 11, 2003 | 6.524 | 6.541 | 6.077 | 6.472 | 4,199,660 | -0.07(-1.06%) |
Nov 10, 2003 | 6.440 | 6.577 | 6.440 | 6.541 | 6,246,889 | +0.10(+1.57%) |
Nov 07, 2003 | 6.470 | 6.500 | 6.399 | 6.440 | 3,856,205 | +0.01(+0.14%) |
Nov 06, 2003 | 6.364 | 6.442 | 6.271 | 6.431 | 6,349,560 | +0.16(+2.55%) |
Nov 05, 2003 | 6.312 | 6.312 | 6.212 | 6.271 | 6,060,113 | -0.04(-0.70%) |
Nov 04, 2003 | 6.312 | 6.387 | 6.266 | 6.316 | 5,794,012 | +0.01(+0.20%) |
Nov 03, 2003 | 6.271 | 6.344 | 6.264 | 6.303 | 3,905,794 | +0.05(+0.80%) |
Oct 31, 2003 | 6.276 | 6.335 | 6.220 | 6.253 | 5,270,813 | -0.02(-0.28%) |
Oct 30, 2003 | 6.417 | 6.426 | 6.243 | 6.271 | 5,811,171 | -0.12(-1.81%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.257 | 6.387 | 7,729,288 | +0.02(+0.28%) |
Oct 28, 2003 | 6.257 | 6.369 | 6.204 | 6.369 | 8,187,791 | +0.13(+2.11%) |
Oct 27, 2003 | 6.159 | 6.266 | 6.157 | 6.237 | 10,157,384 | +0.25(+4.16%) |
Oct 24, 2003 | 6.026 | 6.026 | 5.896 | 5.988 | 5,025,528 | -0.08(-1.35%) |
Oct 23, 2003 | 5.990 | 6.115 | 5.990 | 6.070 | 6,324,525 | +0.09(+1.43%) |
Oct 22, 2003 | 5.983 | 5.997 | 5.921 | 5.985 | 4,878,132 | -0.03(-0.44%) |
Oct 21, 2003 | 6.070 | 6.070 | 5.990 | 6.012 | 2,742,859 | -0.02(-0.38%) |
Oct 20, 2003 | 6.015 | 6.033 | 5.905 | 6.035 | 5,380,516 | +0.02(+0.33%) |
Oct 17, 2003 | 6.079 | 6.132 | 5.958 | 6.015 | 7,557,982 | -0.10(-1.60%) |
Oct 16, 2003 | 6.124 | 6.125 | 6.070 | 6.113 | 5,039,030 | -0.01(-0.09%) |
Oct 15, 2003 | 6.166 | 6.166 | 6.049 | 6.118 | 4,924,545 | -0.04(-0.69%) |
Oct 14, 2003 | 6.175 | 6.175 | 6.072 | 6.161 | 5,282,908 | -0.04(-0.63%) |
Oct 13, 2003 | 6.113 | 6.227 | 6.124 | 6.200 | 3,370,136 | +0.09(+1.42%) |
Oct 10, 2003 | 6.170 | 6.170 | 6.095 | 6.113 | 4,032,855 | -0.06(-0.92%) |
Oct 09, 2003 | 6.177 | 6.214 | 6.115 | 6.170 | 10,047,118 | +0.07(+1.20%) |
Oct 08, 2003 | 5.974 | 6.056 | 6.004 | 6.097 | 10,023,208 | +0.12(+2.05%) |
Oct 07, 2003 | 5.711 | 6.024 | 5.884 | 5.974 | 12,057,779 | +0.26(+4.61%) |
Oct 06, 2003 | 5.238 | 5.722 | 5.628 | 5.711 | 3,276,185 | +0.00(+0.03%) |
Oct 03, 2003 | 5.795 | 5.813 | 5.720 | 5.709 | 4,514,142 | +0.00(+0.00%) |
Oct 02, 2003 | 5.750 | 5.750 | 5.672 | 5.709 | 4,731,017 | +0.03(+0.50%) |