Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.567 | 7.614 | 7.414 | 7.592 | 38,798 | +0.06(+0.74%) |
Dec 30, 2003 | 7.357 | 7.536 | 7.328 | 7.536 | 29,139 | +0.22(+3.03%) |
Dec 29, 2003 | 7.426 | 7.437 | 7.315 | 7.315 | 9,474 | -0.15(-2.07%) |
Dec 26, 2003 | 7.536 | 7.536 | 7.315 | 7.470 | 9,187 | +0.01(+0.12%) |
Dec 24, 2003 | 7.554 | 7.554 | 7.379 | 7.461 | 2,625 | +0.19(+2.65%) |
Dec 23, 2003 | 7.293 | 7.414 | 7.264 | 7.268 | 30,292 | -0.04(-0.49%) |
Dec 22, 2003 | 7.335 | 7.536 | 7.230 | 7.304 | 30,312 | -0.02(-0.34%) |
Dec 19, 2003 | 7.235 | 7.536 | 7.235 | 7.328 | 10,863 | -0.10(-1.37%) |
Dec 18, 2003 | 7.095 | 7.430 | 7.095 | 7.430 | 25,047 | +0.31(+4.42%) |
Dec 17, 2003 | 7.448 | 7.448 | 7.093 | 7.115 | 94,487 | -0.30(-4.04%) |
Dec 16, 2003 | 7.536 | 7.536 | 7.414 | 7.414 | 10,376 | -0.09(-1.24%) |
Dec 15, 2003 | 7.428 | 7.658 | 7.428 | 7.508 | 14,637 | +0.08(+1.10%) |
Dec 12, 2003 | 7.421 | 7.676 | 7.421 | 7.426 | 17,369 | -0.16(-2.05%) |
Dec 11, 2003 | 7.658 | 7.676 | 7.421 | 7.581 | 32,031 | -0.05(-0.70%) |
Dec 10, 2003 | 7.632 | 7.638 | 7.423 | 7.634 | 11,955 | +0.10(+1.29%) |
Dec 09, 2003 | 7.603 | 7.632 | 7.536 | 7.536 | 16,805 | -0.03(-0.38%) |
Dec 08, 2003 | 7.472 | 7.581 | 7.370 | 7.565 | 29,680 | +0.11(+1.43%) |
Dec 05, 2003 | 7.381 | 7.437 | 7.381 | 7.459 | 4,737 | -0.10(-1.38%) |
Dec 04, 2003 | 7.448 | 7.563 | 7.448 | 7.563 | 18,045 | +0.04(+0.50%) |
Dec 03, 2003 | 7.607 | 7.607 | 7.239 | 7.525 | 66,505 | -0.08(-1.08%) |
Dec 02, 2003 | 7.512 | 7.656 | 7.153 | 7.607 | 57,597 | +0.24(+3.25%) |
Dec 01, 2003 | 7.215 | 7.572 | 6.953 | 7.368 | 99,184 | +0.30(+4.20%) |
Nov 28, 2003 | 7.093 | 7.093 | 7.004 | 7.071 | 2,404 | +0.00(+0.00%) |
Nov 26, 2003 | 7.027 | 7.179 | 6.960 | 7.071 | 67,552 | -0.01(-0.16%) |
Nov 25, 2003 | 7.082 | 7.315 | 6.949 | 7.082 | 47,370 | -0.03(-0.40%) |
Nov 24, 2003 | 6.982 | 7.117 | 6.949 | 7.111 | 90,384 | +0.11(+1.58%) |
Nov 21, 2003 | 6.982 | 7.051 | 6.916 | 7.000 | 34,647 | +0.02(+0.25%) |
Nov 20, 2003 | 6.605 | 7.069 | 6.605 | 6.982 | 127,029 | +0.35(+5.35%) |
Nov 19, 2003 | 6.596 | 6.705 | 6.583 | 6.628 | 107,034 | +0.13(+1.94%) |
Nov 18, 2003 | 6.390 | 6.597 | 6.339 | 6.501 | 114,764 | +0.13(+2.02%) |
Nov 17, 2003 | 6.539 | 6.539 | 6.206 | 6.373 | 30,323 | -0.06(-0.86%) |
Nov 14, 2003 | 6.472 | 6.648 | 6.428 | 6.428 | 41,965 | -0.04(-0.68%) |
Nov 13, 2003 | 6.486 | 6.486 | 6.472 | 6.472 | 2,030 | -0.06(-0.98%) |
Nov 12, 2003 | 6.428 | 6.537 | 6.421 | 6.537 | 33,973 | +0.11(+1.69%) |
Nov 11, 2003 | 6.537 | 6.537 | 6.428 | 6.428 | 5,413 | -0.10(-1.56%) |
Nov 10, 2003 | 6.428 | 6.534 | 6.428 | 6.530 | 6,767 | +0.08(+1.25%) |
Nov 07, 2003 | 6.497 | 6.497 | 6.428 | 6.450 | 41,852 | +0.02(+0.34%) |
Nov 06, 2003 | 6.528 | 6.550 | 6.428 | 6.428 | 85,210 | -0.06(-0.89%) |
Nov 05, 2003 | 6.484 | 6.546 | 6.484 | 6.486 | 7,274 | +0.00(+0.00%) |
Nov 04, 2003 | 6.588 | 6.588 | 6.428 | 6.486 | 36,226 | -0.10(-1.51%) |
Nov 03, 2003 | 6.559 | 6.603 | 6.537 | 6.585 | 23,146 | +0.03(+0.41%) |
Oct 31, 2003 | 6.515 | 6.559 | 6.515 | 6.559 | 1,127 | +0.13(+2.03%) |
Oct 30, 2003 | 6.428 | 6.428 | 6.428 | 6.428 | 2,481 | +0.00(+0.00%) |
Oct 29, 2003 | 6.428 | 6.503 | 6.428 | 6.428 | 5,864 | -0.06(-0.85%) |
Oct 28, 2003 | 6.317 | 6.619 | 6.317 | 6.484 | 54,814 | +0.20(+3.25%) |
Oct 27, 2003 | 6.238 | 6.306 | 6.238 | 6.280 | 4,511 | +0.02(+0.25%) |
Oct 24, 2003 | 6.306 | 6.306 | 6.231 | 6.264 | 5,188 | -0.03(-0.49%) |
Oct 23, 2003 | 6.262 | 6.295 | 6.262 | 6.295 | 26,617 | +0.08(+1.25%) |
Oct 22, 2003 | 6.295 | 6.295 | 6.206 | 6.218 | 13,308 | +0.01(+0.18%) |
Oct 21, 2003 | 6.293 | 6.302 | 6.089 | 6.206 | 13,947 | -0.10(-1.55%) |
Oct 20, 2003 | 6.204 | 6.313 | 6.053 | 6.304 | 45,482 | +0.23(+3.80%) |
Oct 17, 2003 | 6.040 | 6.193 | 5.985 | 6.073 | 72,183 | +0.03(+0.55%) |
Oct 16, 2003 | 6.237 | 6.155 | 5.985 | 6.040 | 16,015 | -0.20(-3.16%) |
Oct 15, 2003 | 6.151 | 6.239 | 6.135 | 6.237 | 34,512 | +0.11(+1.81%) |
Oct 14, 2003 | 6.078 | 6.133 | 6.036 | 6.127 | 16,241 | +0.11(+1.84%) |
Oct 13, 2003 | 6.029 | 6.029 | 6.016 | 6.016 | 2,932 | +0.00(+0.00%) |
Oct 10, 2003 | 5.912 | 6.020 | 5.896 | 6.016 | 21,404 | +0.14(+2.38%) |
Oct 09, 2003 | 5.896 | 5.896 | 5.876 | 5.876 | 17,594 | -0.02(-0.34%) |
Oct 08, 2003 | 5.896 | 5.896 | 5.874 | 5.896 | 4,511 | +0.00(+0.00%) |
Oct 07, 2003 | 5.874 | 5.896 | 5.832 | 5.896 | 20,075 | +0.02(+0.38%) |
Oct 06, 2003 | 5.748 | 5.881 | 5.734 | 5.874 | 18,271 | +0.09(+1.53%) |
Oct 03, 2003 | 5.626 | 5.856 | 5.626 | 5.785 | 169,630 | +0.13(+2.31%) |
Oct 02, 2003 | 5.626 | 5.674 | 5.626 | 5.654 | 20,075 | +0.03(+0.51%) |