Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.130 | 7.173 | 7.101 | 7.109 | 242,714 | +0.02(+0.35%) |
Dec 30, 2003 | 7.045 | 7.099 | 7.039 | 7.084 | 433,418 | +0.10(+1.41%) |
Dec 29, 2003 | 6.946 | 6.986 | 6.946 | 6.986 | 343,209 | +0.08(+1.21%) |
Dec 26, 2003 | 6.878 | 6.920 | 6.873 | 6.903 | 156,912 | +0.02(+0.36%) |
Dec 24, 2003 | 6.844 | 6.901 | 6.825 | 6.878 | 238,013 | +0.03(+0.41%) |
Dec 23, 2003 | 6.855 | 6.865 | 6.840 | 6.850 | 246,828 | -0.03(-0.47%) |
Dec 22, 2003 | 6.825 | 6.886 | 6.825 | 6.882 | 315,000 | +0.04(+0.58%) |
Dec 19, 2003 | 6.857 | 6.871 | 6.835 | 6.842 | 211,273 | -0.01(-0.17%) |
Dec 18, 2003 | 6.812 | 6.850 | 6.787 | 6.854 | 313,824 | -0.02(-0.36%) |
Dec 17, 2003 | 6.852 | 6.899 | 6.844 | 6.878 | 909,445 | +0.07(+1.03%) |
Dec 16, 2003 | 6.753 | 6.808 | 6.744 | 6.808 | 203,633 | +0.11(+1.67%) |
Dec 15, 2003 | 6.706 | 6.735 | 6.689 | 6.697 | 282,677 | +0.05(+0.77%) |
Dec 12, 2003 | 6.631 | 6.672 | 6.596 | 6.646 | 310,298 | +0.05(+0.77%) |
Dec 11, 2003 | 6.566 | 6.604 | 6.555 | 6.595 | 221,557 | -0.01(-0.20%) |
Dec 10, 2003 | 6.629 | 6.655 | 6.589 | 6.608 | 232,723 | -0.05(-0.68%) |
Dec 09, 2003 | 6.663 | 6.668 | 6.627 | 6.653 | 248,297 | +0.04(+0.54%) |
Dec 08, 2003 | 6.617 | 6.625 | 6.604 | 6.617 | 886,819 | +0.02(+0.26%) |
Dec 05, 2003 | 6.579 | 6.636 | 6.579 | 6.600 | 543,904 | +0.01(+0.17%) |
Dec 04, 2003 | 6.585 | 6.589 | 6.530 | 6.589 | 845,681 | -0.03(-0.43%) |
Dec 03, 2003 | 6.615 | 6.625 | 6.615 | 6.617 | 785,149 | -0.01(-0.20%) |
Dec 02, 2003 | 6.596 | 6.659 | 6.593 | 6.631 | 502,765 | -0.05(-0.74%) |
Dec 01, 2003 | 6.644 | 6.678 | 6.627 | 6.680 | 513,050 | +0.02(+0.26%) |
Nov 28, 2003 | 6.651 | 6.670 | 6.634 | 6.663 | 399,626 | -0.08(-1.12%) |
Nov 26, 2003 | 6.725 | 6.748 | 6.706 | 6.738 | 865,368 | +0.01(+0.14%) |
Nov 25, 2003 | 6.708 | 6.716 | 6.708 | 6.729 | 1,035,210 | +0.02(+0.31%) |
Nov 24, 2003 | 6.602 | 6.708 | 6.602 | 6.708 | 1,029,039 | +0.12(+1.81%) |
Nov 21, 2003 | 6.593 | 6.625 | 6.585 | 6.589 | 181,007 | -0.00(-0.06%) |
Nov 20, 2003 | 6.568 | 6.632 | 6.568 | 6.593 | 314,412 | +0.01(+0.20%) |
Nov 19, 2003 | 6.561 | 6.598 | 6.544 | 6.579 | 387,579 | +0.06(+0.87%) |
Nov 18, 2003 | 6.557 | 6.564 | 6.445 | 6.523 | 440,177 | -0.07(-1.06%) |
Nov 17, 2003 | 6.593 | 6.593 | 6.553 | 6.593 | 381,996 | -0.03(-0.51%) |
Nov 14, 2003 | 6.617 | 6.674 | 6.617 | 6.627 | 396,688 | -0.01(-0.14%) |
Nov 13, 2003 | 6.621 | 6.670 | 6.606 | 6.636 | 733,433 | -0.05(-0.82%) |
Nov 12, 2003 | 6.617 | 6.729 | 6.617 | 6.691 | 447,817 | +0.10(+1.46%) |
Nov 11, 2003 | 6.549 | 6.617 | 6.547 | 6.595 | 748,419 | -0.02(-0.34%) |
Nov 10, 2003 | 6.613 | 6.646 | 6.596 | 6.617 | 992,602 | +0.03(+0.52%) |
Nov 07, 2003 | 6.511 | 6.602 | 6.508 | 6.583 | 433,125 | +0.08(+1.22%) |
Nov 06, 2003 | 6.457 | 6.506 | 6.445 | 6.504 | 375,531 | +0.05(+0.73%) |
Nov 05, 2003 | 6.485 | 6.475 | 6.443 | 6.457 | 366,128 | -0.04(-0.58%) |
Nov 04, 2003 | 6.485 | 6.513 | 6.485 | 6.494 | 312,649 | +0.02(+0.26%) |
Nov 03, 2003 | 6.466 | 6.481 | 6.466 | 6.477 | 327,032 | +0.01(+0.18%) |
Oct 31, 2003 | 6.430 | 6.483 | 6.407 | 6.466 | 243,302 | +0.04(+0.65%) |
Oct 30, 2003 | 6.421 | 6.432 | 6.402 | 6.424 | 464,272 | +0.11(+1.74%) |
Oct 29, 2003 | 6.269 | 6.356 | 6.258 | 6.315 | 715,802 | -0.16(-2.48%) |
Oct 28, 2003 | 6.371 | 6.475 | 6.370 | 6.475 | 301,483 | +0.08(+1.18%) |
Oct 27, 2003 | 6.387 | 6.424 | 6.356 | 6.400 | 492,187 | -0.01(-0.18%) |
Oct 24, 2003 | 6.324 | 6.415 | 6.320 | 6.411 | 499,827 | -0.02(-0.26%) |
Oct 23, 2003 | 6.406 | 6.430 | 6.366 | 6.428 | 386,697 | +0.07(+1.07%) |
Oct 22, 2003 | 6.315 | 6.379 | 6.315 | 6.360 | 469,267 | -0.05(-0.77%) |
Oct 21, 2003 | 6.334 | 6.434 | 6.334 | 6.409 | 868,600 | +0.14(+2.23%) |
Oct 20, 2003 | 6.268 | 6.302 | 6.184 | 6.269 | 2,028,106 | -0.37(-5.61%) |
Oct 17, 2003 | 6.631 | 6.655 | 6.625 | 6.642 | 151,917 | +0.01(+0.20%) |
Oct 16, 2003 | 6.598 | 6.649 | 6.589 | 6.629 | 219,207 | -0.02(-0.23%) |
Oct 15, 2003 | 6.608 | 6.666 | 6.608 | 6.644 | 202,751 | +0.01(+0.09%) |
Oct 14, 2003 | 6.564 | 6.621 | 6.553 | 6.638 | 230,079 | +0.02(+0.29%) |
Oct 13, 2003 | 6.608 | 6.621 | 6.608 | 6.619 | 208,628 | -0.00(-0.03%) |
Oct 10, 2003 | 6.589 | 6.640 | 6.578 | 6.621 | 263,577 | +0.03(+0.49%) |
Oct 09, 2003 | 6.572 | 6.608 | 6.564 | 6.589 | 441,058 | +0.08(+1.16%) |
Oct 08, 2003 | 6.655 | 6.542 | 6.498 | 6.513 | 465,154 | -0.14(-2.13%) |
Oct 07, 2003 | 6.655 | 6.661 | 6.634 | 6.655 | 208,628 | -0.02(-0.23%) |
Oct 06, 2003 | 6.636 | 6.712 | 6.619 | 6.670 | 187,765 | +0.04(+0.60%) |
Oct 03, 2003 | 6.623 | 6.676 | 6.619 | 6.631 | 403,740 | +0.01(+0.17%) |
Oct 02, 2003 | 6.523 | 6.651 | 6.517 | 6.619 | 813,064 | -0.01(-0.20%) |