Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.664 | 6.688 | 6.592 | 6.604 | 192,756 | -0.09(-1.31%) |
Dec 30, 2003 | 6.719 | 6.719 | 6.647 | 6.692 | 203,030 | -0.03(-0.46%) |
Dec 29, 2003 | 6.688 | 6.733 | 6.661 | 6.723 | 214,772 | +0.03(+0.52%) |
Dec 26, 2003 | 6.725 | 6.729 | 6.684 | 6.688 | 46,476 | -0.05(-0.76%) |
Dec 24, 2003 | 6.745 | 6.766 | 6.739 | 6.739 | 58,952 | -0.02(-0.33%) |
Dec 23, 2003 | 6.827 | 6.827 | 6.745 | 6.762 | 111,055 | -0.01(-0.21%) |
Dec 22, 2003 | 6.786 | 6.794 | 6.704 | 6.776 | 90,507 | +0.01(+0.15%) |
Dec 19, 2003 | 6.760 | 6.768 | 6.723 | 6.766 | 86,349 | +0.01(+0.09%) |
Dec 18, 2003 | 6.772 | 6.780 | 6.745 | 6.760 | 100,047 | +0.01(+0.12%) |
Dec 17, 2003 | 6.768 | 6.776 | 6.741 | 6.751 | 116,681 | -0.04(-0.54%) |
Dec 16, 2003 | 6.805 | 6.805 | 6.751 | 6.788 | 145,301 | -0.01(-0.21%) |
Dec 15, 2003 | 6.919 | 6.986 | 6.786 | 6.803 | 253,666 | -0.12(-1.68%) |
Dec 12, 2003 | 6.674 | 6.935 | 6.674 | 6.919 | 257,335 | +0.27(+3.99%) |
Dec 11, 2003 | 6.602 | 6.684 | 6.602 | 6.653 | 195,203 | +0.05(+0.74%) |
Dec 10, 2003 | 6.664 | 6.664 | 6.592 | 6.604 | 238,744 | -0.02(-0.28%) |
Dec 09, 2003 | 6.598 | 6.694 | 6.598 | 6.623 | 190,310 | +0.06(+0.87%) |
Dec 08, 2003 | 6.457 | 6.617 | 6.457 | 6.565 | 124,998 | +0.12(+1.81%) |
Dec 05, 2003 | 6.449 | 6.496 | 6.428 | 6.449 | 137,963 | +0.01(+0.16%) |
Dec 04, 2003 | 6.500 | 6.500 | 6.439 | 6.439 | 211,103 | -0.07(-1.10%) |
Dec 03, 2003 | 6.602 | 6.651 | 6.522 | 6.510 | 276,904 | -0.05(-0.78%) |
Dec 02, 2003 | 6.602 | 6.839 | 6.551 | 6.561 | 643,583 | +0.02(+0.31%) |
Dec 01, 2003 | 6.118 | 6.594 | 6.108 | 6.541 | 599,797 | +0.42(+6.92%) |
Nov 28, 2003 | 6.101 | 6.130 | 6.097 | 6.118 | 23,483 | +0.05(+0.81%) |
Nov 26, 2003 | 6.081 | 6.095 | 6.011 | 6.069 | 77,053 | -0.01(-0.17%) |
Nov 25, 2003 | 5.938 | 6.089 | 5.938 | 6.079 | 107,875 | +0.06(+1.05%) |
Nov 24, 2003 | 5.907 | 6.016 | 5.887 | 6.016 | 126,221 | +0.11(+1.83%) |
Nov 21, 2003 | 5.907 | 5.907 | 5.850 | 5.907 | 121,329 | +0.01(+0.17%) |
Nov 20, 2003 | 5.856 | 5.897 | 5.817 | 5.897 | 134,783 | +0.03(+0.49%) |
Nov 19, 2003 | 5.821 | 5.854 | 5.817 | 5.868 | 201,318 | +0.03(+0.45%) |
Nov 18, 2003 | 5.858 | 5.938 | 5.815 | 5.842 | 80,723 | -0.01(-0.10%) |
Nov 17, 2003 | 5.893 | 5.893 | 5.821 | 5.848 | 160,956 | -0.13(-2.15%) |
Nov 14, 2003 | 5.969 | 6.038 | 5.960 | 5.977 | 82,435 | +0.03(+0.58%) |
Nov 13, 2003 | 5.930 | 5.930 | 5.919 | 5.942 | 114,480 | -0.02(-0.38%) |
Nov 12, 2003 | 5.969 | 5.969 | 5.836 | 5.964 | 226,513 | +0.00(+0.00%) |
Nov 11, 2003 | 6.056 | 6.056 | 5.950 | 5.964 | 73,140 | -0.08(-1.25%) |
Nov 10, 2003 | 6.077 | 6.081 | 6.030 | 6.040 | 124,753 | -0.07(-1.07%) |
Nov 07, 2003 | 6.081 | 6.130 | 6.073 | 6.106 | 282,775 | +0.04(+0.71%) |
Nov 06, 2003 | 6.073 | 6.081 | 6.050 | 6.063 | 167,316 | +0.01(+0.20%) |
Nov 05, 2003 | 6.061 | 6.071 | 5.995 | 6.050 | 148,236 | +0.00(+0.00%) |
Nov 04, 2003 | 6.118 | 6.124 | 6.040 | 6.050 | 152,273 | +0.02(+0.34%) |
Nov 03, 2003 | 5.964 | 6.030 | 5.950 | 6.030 | 132,581 | +0.07(+1.10%) |
Oct 31, 2003 | 5.989 | 6.026 | 5.934 | 5.964 | 182,727 | +0.01(+0.10%) |
Oct 30, 2003 | 6.034 | 6.034 | 5.928 | 5.958 | 95,889 | -0.04(-0.68%) |
Oct 29, 2003 | 5.926 | 6.032 | 5.926 | 5.999 | 103,961 | +0.07(+1.24%) |
Oct 28, 2003 | 5.907 | 5.926 | 5.887 | 5.926 | 99,558 | +0.06(+1.08%) |
Oct 27, 2003 | 5.785 | 5.895 | 5.785 | 5.862 | 150,927 | +0.07(+1.16%) |
Oct 24, 2003 | 5.785 | 5.854 | 5.780 | 5.795 | 187,375 | +0.02(+0.35%) |
Oct 23, 2003 | 5.774 | 5.809 | 5.754 | 5.774 | 178,813 | +0.00(+0.00%) |
Oct 22, 2003 | 5.785 | 5.815 | 5.768 | 5.774 | 157,776 | -0.01(-0.11%) |
Oct 21, 2003 | 5.748 | 5.858 | 5.729 | 5.780 | 255,623 | +0.03(+0.53%) |
Oct 20, 2003 | 5.809 | 5.821 | 5.733 | 5.750 | 426,364 | -0.02(-0.32%) |
Oct 17, 2003 | 5.629 | 5.791 | 5.652 | 5.768 | 183,706 | +0.14(+2.47%) |
Oct 16, 2003 | 5.703 | 5.703 | 5.519 | 5.629 | 475,043 | -0.06(-1.11%) |
Oct 15, 2003 | 5.887 | 5.887 | 5.642 | 5.693 | 264,918 | -0.13(-2.28%) |
Oct 14, 2003 | 5.866 | 5.866 | 5.785 | 5.825 | 115,458 | +0.02(+0.28%) |
Oct 13, 2003 | 5.813 | 5.885 | 5.750 | 5.809 | 179,792 | +0.13(+2.27%) |
Oct 10, 2003 | 5.619 | 5.703 | 5.605 | 5.680 | 159,244 | +0.06(+1.09%) |
Oct 09, 2003 | 5.576 | 5.674 | 5.576 | 5.619 | 138,696 | +0.07(+1.25%) |
Oct 08, 2003 | 5.601 | 5.601 | 5.515 | 5.550 | 165,604 | -0.05(-0.91%) |
Oct 07, 2003 | 5.484 | 5.605 | 5.484 | 5.601 | 130,380 | +0.11(+1.97%) |
Oct 06, 2003 | 5.419 | 5.478 | 5.398 | 5.492 | 189,332 | +0.00(+0.04%) |
Oct 03, 2003 | 5.447 | 5.498 | 5.439 | 5.490 | 138,696 | +0.08(+1.55%) |
Oct 02, 2003 | 5.419 | 5.447 | 5.386 | 5.406 | 120,595 | -0.01(-0.19%) |