Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.441 | 6.456 | 6.090 | 6.257 | 42,027 | -0.10(-1.51%) |
Dec 30, 2003 | 6.449 | 6.449 | 6.058 | 6.353 | 24,949 | +0.02(+0.25%) |
Dec 29, 2003 | 6.154 | 6.656 | 6.154 | 6.337 | 16,552 | +0.03(+0.49%) |
Dec 26, 2003 | 6.345 | 6.528 | 6.225 | 6.306 | 5,180 | -0.08(-1.24%) |
Dec 24, 2003 | 6.464 | 6.544 | 6.377 | 6.385 | 9,264 | -0.05(-0.74%) |
Dec 23, 2003 | 6.528 | 6.615 | 6.417 | 6.433 | 7,196 | -0.22(-3.35%) |
Dec 22, 2003 | 6.193 | 6.656 | 6.193 | 6.656 | 8,970 | +0.04(+0.60%) |
Dec 19, 2003 | 6.193 | 6.616 | 6.193 | 6.616 | 21,577 | +0.03(+0.48%) |
Dec 18, 2003 | 6.488 | 6.751 | 6.488 | 6.584 | 11,164 | -0.14(-2.02%) |
Dec 17, 2003 | 6.552 | 6.767 | 6.544 | 6.720 | 6,030 | +0.26(+4.07%) |
Dec 16, 2003 | 6.377 | 6.576 | 6.337 | 6.456 | 18,706 | +0.08(+1.25%) |
Dec 15, 2003 | 6.879 | 6.887 | 6.377 | 6.377 | 27,936 | -0.05(-0.74%) |
Dec 12, 2003 | 6.496 | 6.496 | 6.425 | 6.425 | 752 | -0.03(-0.49%) |
Dec 11, 2003 | 6.496 | 6.496 | 6.417 | 6.456 | 3,638 | -0.02(-0.25%) |
Dec 10, 2003 | 6.472 | 6.496 | 6.456 | 6.472 | 11,898 | +0.00(+0.00%) |
Dec 09, 2003 | 6.592 | 6.616 | 6.456 | 6.472 | 8,121 | -0.05(-0.73%) |
Dec 08, 2003 | 6.385 | 6.576 | 6.377 | 6.520 | 22,747 | -0.24(-3.54%) |
Dec 05, 2003 | 6.735 | 6.855 | 6.664 | 6.759 | 20,836 | +0.02(+0.36%) |
Dec 04, 2003 | 6.624 | 6.775 | 6.576 | 6.735 | 18,178 | -0.04(-0.59%) |
Dec 03, 2003 | 6.592 | 6.919 | 6.576 | 6.775 | 15,556 | +0.01(+0.12%) |
Dec 02, 2003 | 6.377 | 6.767 | 6.313 | 6.767 | 37,699 | -0.09(-1.28%) |
Dec 01, 2003 | 6.775 | 7.126 | 6.775 | 6.855 | 20,289 | -0.08(-1.15%) |
Nov 28, 2003 | 6.783 | 7.118 | 6.783 | 6.935 | 15,689 | +0.09(+1.28%) |
Nov 26, 2003 | 6.751 | 6.855 | 6.751 | 6.847 | 27,986 | -0.05(-0.69%) |
Nov 25, 2003 | 6.815 | 6.951 | 6.775 | 6.895 | 21,535 | +0.01(+0.13%) |
Nov 24, 2003 | 6.943 | 7.357 | 6.775 | 6.886 | 102,454 | -0.30(-4.22%) |
Nov 21, 2003 | 7.190 | 7.246 | 7.174 | 7.190 | 6,261 | +0.00(+0.00%) |
Nov 20, 2003 | 6.951 | 7.373 | 6.951 | 7.190 | 3,907 | +0.02(+0.32%) |
Nov 19, 2003 | 6.959 | 7.365 | 6.959 | 7.167 | 12,811 | -0.13(-1.74%) |
Nov 18, 2003 | 7.110 | 7.293 | 6.943 | 7.293 | 38,995 | +0.14(+1.89%) |
Nov 17, 2003 | 7.150 | 7.158 | 7.094 | 7.158 | 6,270 | +0.00(+0.00%) |
Nov 14, 2003 | 7.421 | 7.421 | 7.142 | 7.158 | 16,028 | -0.02(-0.21%) |
Nov 13, 2003 | 7.437 | 7.437 | 7.054 | 7.173 | 10,329 | -0.06(-0.89%) |
Nov 12, 2003 | 7.174 | 7.293 | 7.166 | 7.238 | 9,969 | -0.14(-1.84%) |
Nov 11, 2003 | 7.046 | 7.373 | 7.046 | 7.373 | 17,145 | +0.23(+3.24%) |
Nov 10, 2003 | 7.357 | 7.572 | 7.134 | 7.142 | 40,288 | -0.29(-3.97%) |
Nov 07, 2003 | 7.214 | 7.517 | 7.030 | 7.437 | 24,012 | +0.29(+4.01%) |
Nov 06, 2003 | 7.014 | 7.150 | 6.975 | 7.150 | 25,421 | +0.06(+0.79%) |
Nov 05, 2003 | 7.094 | 7.166 | 7.094 | 7.094 | 10,769 | -0.08(-1.11%) |
Nov 04, 2003 | 7.038 | 7.174 | 6.775 | 7.174 | 23,900 | +0.20(+2.86%) |
Nov 03, 2003 | 7.022 | 7.062 | 6.855 | 6.975 | 56,278 | +0.08(+1.16%) |
Oct 31, 2003 | 6.919 | 6.983 | 6.648 | 6.895 | 54,849 | +0.04(+0.58%) |
Oct 30, 2003 | 6.480 | 7.166 | 6.496 | 6.855 | 103,207 | +0.37(+5.78%) |
Oct 29, 2003 | 6.528 | 6.528 | 6.249 | 6.480 | 6,147 | -0.06(-0.85%) |
Oct 28, 2003 | 6.496 | 6.648 | 6.464 | 6.536 | 35,378 | +0.05(+0.74%) |
Oct 27, 2003 | 6.544 | 6.712 | 6.273 | 6.488 | 28,854 | -0.05(-0.73%) |
Oct 24, 2003 | 6.696 | 6.696 | 6.496 | 6.536 | 11,416 | -0.10(-1.56%) |
Oct 23, 2003 | 6.616 | 6.648 | 6.496 | 6.640 | 4,140 | -0.01(-0.12%) |
Oct 22, 2003 | 6.519 | 6.727 | 6.488 | 6.648 | 16,560 | -0.07(-1.06%) |
Oct 21, 2003 | 6.656 | 6.743 | 6.297 | 6.719 | 40,158 | +0.09(+1.43%) |
Oct 20, 2003 | 6.480 | 6.680 | 6.480 | 6.624 | 5,281 | +0.12(+1.83%) |
Oct 17, 2003 | 6.488 | 6.696 | 6.480 | 6.505 | 20,198 | -0.19(-2.85%) |
Oct 16, 2003 | 6.576 | 6.695 | 6.656 | 6.696 | 3,201 | +0.12(+1.82%) |
Oct 15, 2003 | 6.456 | 6.616 | 6.456 | 6.576 | 18,943 | +0.04(+0.61%) |
Oct 14, 2003 | 6.648 | 6.696 | 6.496 | 6.536 | 27,820 | +0.06(+0.99%) |
Oct 13, 2003 | 6.417 | 6.528 | 6.417 | 6.472 | 9,158 | +0.06(+0.87%) |
Oct 10, 2003 | 6.425 | 6.584 | 6.297 | 6.417 | 11,367 | -0.18(-2.77%) |
Oct 09, 2003 | 6.456 | 6.640 | 6.441 | 6.599 | 5,788 | +0.16(+2.46%) |
Oct 08, 2003 | 6.576 | 6.664 | 6.425 | 6.441 | 14,427 | -0.19(-2.88%) |
Oct 07, 2003 | 6.242 | 6.648 | 6.236 | 6.632 | 19,573 | +0.51(+8.33%) |
Oct 06, 2003 | 6.058 | 6.568 | 6.018 | 6.122 | 21,327 | +0.06(+1.05%) |
Oct 03, 2003 | 6.217 | 6.449 | 6.018 | 6.058 | 32,092 | -0.15(-2.45%) |
Oct 02, 2003 | 6.401 | 6.640 | 6.201 | 6.210 | 24,185 | -0.09(-1.50%) |