Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.888 | 6.909 | 6.835 | 6.867 | 40,001 | +0.02(+0.31%) |
Dec 30, 2003 | 6.814 | 6.846 | 6.814 | 6.846 | 32,382 | +0.00(+0.00%) |
Dec 29, 2003 | 6.825 | 6.930 | 6.823 | 6.846 | 25,715 | +0.05(+0.77%) |
Dec 26, 2003 | 6.783 | 6.793 | 6.783 | 6.793 | 4,762 | +0.03(+0.47%) |
Dec 24, 2003 | 6.825 | 6.825 | 6.762 | 6.762 | 8,571 | -0.04(-0.62%) |
Dec 23, 2003 | 6.678 | 6.812 | 6.678 | 6.804 | 24,286 | +0.10(+1.57%) |
Dec 22, 2003 | 6.636 | 6.720 | 6.636 | 6.699 | 21,429 | +0.11(+1.59%) |
Dec 19, 2003 | 6.596 | 6.644 | 6.562 | 6.594 | 25,715 | -0.02(-0.32%) |
Dec 18, 2003 | 6.560 | 6.615 | 6.560 | 6.615 | 20,477 | +0.03(+0.38%) |
Dec 17, 2003 | 6.589 | 6.589 | 6.543 | 6.589 | 38,097 | -0.13(-1.94%) |
Dec 16, 2003 | 6.680 | 6.745 | 6.659 | 6.720 | 19,524 | -0.06(-0.93%) |
Dec 15, 2003 | 6.909 | 6.923 | 6.783 | 6.783 | 21,429 | -0.08(-1.22%) |
Dec 12, 2003 | 6.856 | 6.877 | 6.856 | 6.867 | 22,858 | +0.04(+0.62%) |
Dec 11, 2003 | 6.541 | 6.877 | 6.541 | 6.825 | 71,908 | +0.31(+4.84%) |
Dec 10, 2003 | 6.436 | 6.531 | 6.436 | 6.510 | 57,621 | +0.09(+1.47%) |
Dec 09, 2003 | 6.430 | 6.457 | 6.405 | 6.415 | 45,240 | -0.04(-0.59%) |
Dec 08, 2003 | 6.457 | 6.457 | 6.373 | 6.453 | 40,001 | +0.02(+0.26%) |
Dec 05, 2003 | 6.426 | 6.441 | 6.426 | 6.436 | 17,143 | -0.01(-0.13%) |
Dec 04, 2003 | 6.520 | 6.520 | 6.520 | 6.445 | 18,096 | -0.04(-0.68%) |
Dec 03, 2003 | 6.522 | 6.560 | 6.489 | 6.489 | 84,289 | -0.05(-0.74%) |
Dec 02, 2003 | 6.552 | 6.560 | 6.531 | 6.537 | 39,525 | +0.03(+0.42%) |
Dec 01, 2003 | 6.510 | 6.510 | 6.489 | 6.510 | 29,048 | +0.05(+0.81%) |
Nov 28, 2003 | 6.457 | 6.468 | 6.434 | 6.457 | 5,714 | -0.00(-0.07%) |
Nov 26, 2003 | 6.373 | 6.476 | 6.373 | 6.461 | 41,906 | +0.13(+2.02%) |
Nov 25, 2003 | 6.310 | 6.333 | 6.310 | 6.333 | 28,572 | +0.05(+0.73%) |
Nov 24, 2003 | 6.352 | 6.382 | 6.283 | 6.287 | 26,191 | -0.07(-1.02%) |
Nov 21, 2003 | 6.237 | 6.300 | 6.195 | 6.352 | 25,715 | +0.15(+2.37%) |
Nov 20, 2003 | 6.247 | 6.283 | 6.195 | 6.205 | 34,763 | -0.04(-0.67%) |
Nov 19, 2003 | 6.243 | 6.247 | 6.233 | 6.247 | 23,810 | +0.05(+0.81%) |
Nov 18, 2003 | 6.254 | 6.272 | 6.197 | 6.197 | 41,906 | +0.00(+0.00%) |
Nov 17, 2003 | 6.321 | 6.331 | 6.197 | 6.197 | 96,194 | -0.19(-2.93%) |
Nov 14, 2003 | 6.447 | 6.447 | 6.373 | 6.384 | 20,477 | -0.06(-0.98%) |
Nov 13, 2003 | 6.426 | 6.426 | 6.426 | 6.447 | 24,286 | +0.00(+0.00%) |
Nov 12, 2003 | 6.283 | 6.447 | 6.283 | 6.447 | 30,477 | +0.13(+2.06%) |
Nov 11, 2003 | 6.367 | 6.384 | 6.304 | 6.317 | 21,429 | -0.03(-0.43%) |
Nov 10, 2003 | 6.442 | 6.442 | 6.331 | 6.344 | 40,478 | -0.05(-0.79%) |
Nov 07, 2003 | 6.405 | 6.447 | 6.384 | 6.394 | 28,096 | +0.03(+0.50%) |
Nov 06, 2003 | 6.394 | 6.398 | 6.321 | 6.363 | 37,620 | -0.04(-0.56%) |
Nov 05, 2003 | 6.209 | 6.398 | 6.209 | 6.398 | 38,097 | +0.11(+1.74%) |
Nov 04, 2003 | 6.209 | 6.209 | 6.209 | 6.289 | 26,953 | +0.12(+1.87%) |
Nov 03, 2003 | 6.258 | 6.258 | 6.174 | 6.174 | 55,716 | -0.04(-0.71%) |
Oct 31, 2003 | 6.289 | 6.289 | 6.195 | 6.218 | 36,668 | -0.06(-0.97%) |
Oct 30, 2003 | 6.279 | 6.279 | 6.279 | 6.279 | 17,619 | -0.02(-0.33%) |
Oct 29, 2003 | 6.195 | 6.300 | 6.195 | 6.300 | 33,811 | +0.07(+1.18%) |
Oct 28, 2003 | 6.256 | 6.256 | 6.241 | 6.226 | 56,669 | -0.08(-1.30%) |
Oct 27, 2003 | 6.262 | 6.323 | 6.262 | 6.308 | 45,716 | +0.07(+1.14%) |
Oct 24, 2003 | 6.310 | 6.310 | 6.235 | 6.237 | 16,191 | -0.05(-0.83%) |
Oct 23, 2003 | 6.258 | 6.306 | 6.258 | 6.289 | 43,335 | +0.01(+0.17%) |
Oct 22, 2003 | 6.375 | 6.396 | 6.243 | 6.279 | 95,718 | -0.10(-1.52%) |
Oct 21, 2003 | 6.510 | 6.510 | 6.375 | 6.375 | 100,480 | -0.13(-2.06%) |
Oct 20, 2003 | 6.489 | 6.518 | 6.489 | 6.510 | 24,286 | +0.05(+0.75%) |
Oct 17, 2003 | 6.489 | 6.512 | 6.459 | 6.461 | 20,477 | -0.08(-1.22%) |
Oct 16, 2003 | 6.688 | 6.688 | 6.527 | 6.541 | 63,812 | -0.12(-1.73%) |
Oct 15, 2003 | 6.783 | 6.783 | 6.657 | 6.657 | 63,812 | -0.16(-2.31%) |
Oct 14, 2003 | 6.636 | 6.823 | 6.636 | 6.814 | 84,289 | +0.21(+3.25%) |
Oct 13, 2003 | 6.573 | 6.600 | 6.573 | 6.600 | 44,287 | +0.05(+0.74%) |
Oct 10, 2003 | 6.491 | 6.510 | 6.491 | 6.552 | 112,386 | +0.04(+0.68%) |
Oct 09, 2003 | 6.403 | 6.508 | 6.403 | 6.508 | 50,478 | +0.15(+2.34%) |
Oct 08, 2003 | 6.363 | 6.363 | 6.340 | 6.359 | 50,478 | -0.00(-0.07%) |
Oct 07, 2003 | 6.321 | 6.363 | 6.321 | 6.363 | 36,192 | +0.06(+1.00%) |
Oct 06, 2003 | 6.216 | 6.298 | 6.216 | 6.300 | 130,006 | +0.11(+1.69%) |
Oct 03, 2003 | 6.300 | 6.300 | 6.178 | 6.195 | 109,528 | -0.05(-0.84%) |
Oct 02, 2003 | 6.195 | 6.268 | 6.174 | 6.247 | 161,436 | +0.06(+1.02%) |