Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.044 | 6.087 | 6.008 | 6.062 | 433,989 | +0.07(+1.11%) |
Dec 30, 2003 | 5.996 | 6.002 | 5.996 | 5.996 | 905,093 | -0.03(-0.50%) |
Dec 29, 2003 | 6.014 | 6.032 | 5.971 | 6.026 | 1,198,873 | +0.02(+0.40%) |
Dec 26, 2003 | 6.020 | 6.020 | 5.959 | 6.002 | 110,023 | +0.02(+0.41%) |
Dec 24, 2003 | 6.002 | 6.020 | 5.977 | 5.977 | 183,591 | -0.02(-0.40%) |
Dec 23, 2003 | 6.020 | 6.032 | 5.977 | 6.002 | 432,505 | -0.02(-0.40%) |
Dec 22, 2003 | 5.953 | 6.002 | 5.953 | 6.026 | 385,988 | +0.04(+0.61%) |
Dec 19, 2003 | 6.050 | 6.056 | 5.971 | 5.990 | 1,333,309 | -0.04(-0.70%) |
Dec 18, 2003 | 5.977 | 6.050 | 5.971 | 6.032 | 1,496,282 | +0.02(+0.40%) |
Dec 17, 2003 | 6.002 | 6.014 | 5.953 | 6.008 | 498,980 | -0.05(-0.90%) |
Dec 16, 2003 | 6.056 | 6.062 | 5.984 | 6.062 | 1,751,793 | -0.05(-0.79%) |
Dec 15, 2003 | 6.220 | 6.220 | 6.111 | 6.111 | 587,890 | -0.12(-1.95%) |
Dec 12, 2003 | 6.250 | 6.250 | 6.250 | 6.232 | 482,320 | -0.02(-0.29%) |
Dec 11, 2003 | 6.123 | 6.268 | 6.123 | 6.250 | 1,287,288 | +0.21(+3.51%) |
Dec 10, 2003 | 6.008 | 6.081 | 6.008 | 6.038 | 411,061 | +0.04(+0.61%) |
Dec 09, 2003 | 6.129 | 6.129 | 6.002 | 6.002 | 864,020 | -0.01(-0.20%) |
Dec 08, 2003 | 5.947 | 6.026 | 5.941 | 6.014 | 454,773 | +0.01(+0.20%) |
Dec 05, 2003 | 6.099 | 6.099 | 5.996 | 6.002 | 443,886 | -0.12(-1.88%) |
Dec 04, 2003 | 6.074 | 6.117 | 6.068 | 6.117 | 595,807 | -0.02(-0.39%) |
Dec 03, 2003 | 6.153 | 6.178 | 6.129 | 6.141 | 704,676 | +0.01(+0.10%) |
Dec 02, 2003 | 6.159 | 6.165 | 6.111 | 6.135 | 556,879 | -0.04(-0.69%) |
Dec 01, 2003 | 6.147 | 6.147 | 6.093 | 6.178 | 1,717,318 | +0.15(+2.52%) |
Nov 28, 2003 | 6.026 | 6.026 | 5.947 | 6.026 | 1,608,285 | +0.11(+1.84%) |
Nov 26, 2003 | 5.844 | 5.941 | 5.874 | 5.917 | 532,466 | +0.07(+1.24%) |
Nov 25, 2003 | 5.905 | 5.905 | 5.826 | 5.844 | 477,042 | +0.03(+0.52%) |
Nov 24, 2003 | 5.777 | 5.820 | 5.777 | 5.814 | 1,432,940 | +0.07(+1.27%) |
Nov 21, 2003 | 5.711 | 5.790 | 5.723 | 5.741 | 796,884 | +0.03(+0.53%) |
Nov 20, 2003 | 5.802 | 5.802 | 5.759 | 5.711 | 912,846 | -0.12(-1.98%) |
Nov 19, 2003 | 5.765 | 5.844 | 5.765 | 5.826 | 1,218,832 | +0.02(+0.42%) |
Nov 18, 2003 | 5.935 | 5.935 | 5.783 | 5.802 | 607,189 | -0.04(-0.62%) |
Nov 17, 2003 | 5.826 | 5.899 | 5.777 | 5.838 | 4,610,912 | -0.15(-2.53%) |
Nov 14, 2003 | 6.002 | 6.056 | 5.959 | 5.990 | 410,401 | -0.01(-0.10%) |
Nov 13, 2003 | 6.032 | 6.032 | 6.032 | 5.996 | 457,412 | +0.05(+0.82%) |
Nov 12, 2003 | 5.941 | 5.971 | 5.887 | 5.947 | 2,881,057 | -0.01(-0.10%) |
Nov 11, 2003 | 6.020 | 5.977 | 5.947 | 5.953 | 5,235,917 | -0.07(-1.11%) |
Nov 10, 2003 | 6.062 | 6.062 | 6.008 | 6.020 | 756,801 | -0.04(-0.70%) |
Nov 07, 2003 | 6.153 | 6.178 | 6.050 | 6.062 | 773,626 | -0.05(-0.79%) |
Nov 06, 2003 | 6.111 | 6.117 | 6.014 | 6.111 | 1,173,965 | -0.06(-0.98%) |
Nov 05, 2003 | 6.171 | 6.202 | 6.129 | 6.171 | 1,195,739 | +0.01(+0.20%) |
Nov 04, 2003 | 6.171 | 6.184 | 6.135 | 6.159 | 1,804,908 | -0.01(-0.20%) |
Nov 03, 2003 | 6.141 | 6.178 | 6.141 | 6.171 | 3,918,434 | +0.08(+1.29%) |
Oct 31, 2003 | 6.111 | 6.123 | 6.074 | 6.093 | 548,466 | +0.04(+0.70%) |
Oct 30, 2003 | 6.147 | 6.147 | 6.050 | 6.050 | 962,331 | -0.09(-1.48%) |
Oct 29, 2003 | 6.153 | 6.153 | 6.062 | 6.141 | 737,007 | -0.02(-0.30%) |
Oct 28, 2003 | 6.105 | 6.111 | 6.105 | 6.159 | 1,027,653 | +0.19(+3.15%) |
Oct 27, 2003 | 6.020 | 6.020 | 5.953 | 5.971 | 517,290 | +0.04(+0.61%) |
Oct 24, 2003 | 5.893 | 5.953 | 5.868 | 5.935 | 1,336,938 | -0.05(-0.91%) |
Oct 23, 2003 | 5.893 | 6.002 | 5.868 | 5.990 | 2,009,944 | -0.12(-1.98%) |
Oct 22, 2003 | 6.244 | 6.275 | 6.099 | 6.111 | 1,597,893 | -0.13(-2.14%) |
Oct 21, 2003 | 6.202 | 6.317 | 6.214 | 6.244 | 1,265,679 | +0.04(+0.68%) |
Oct 20, 2003 | 6.171 | 6.190 | 6.171 | 6.202 | 1,919,715 | +0.13(+2.10%) |
Oct 17, 2003 | 6.153 | 6.184 | 6.044 | 6.074 | 932,310 | -0.07(-1.18%) |
Oct 16, 2003 | 6.135 | 6.159 | 6.129 | 6.147 | 906,248 | -0.01(-0.10%) |
Oct 15, 2003 | 6.208 | 6.208 | 6.099 | 6.153 | 891,402 | +0.07(+1.20%) |
Oct 14, 2003 | 6.062 | 6.117 | 6.062 | 6.081 | 1,178,089 | -0.07(-1.18%) |
Oct 13, 2003 | 6.117 | 6.147 | 6.099 | 6.153 | 1,122,500 | +0.06(+0.99%) |
Oct 10, 2003 | 6.111 | 6.117 | 6.068 | 6.093 | 737,996 | +0.02(+0.30%) |
Oct 09, 2003 | 6.056 | 6.056 | 6.056 | 6.074 | 2,324,178 | +0.06(+1.01%) |
Oct 08, 2003 | 6.032 | 6.062 | 6.002 | 6.014 | 980,971 | -0.12(-1.88%) |
Oct 07, 2003 | 6.062 | 6.123 | 6.044 | 6.129 | 689,005 | -0.05(-0.79%) |
Oct 06, 2003 | 6.244 | 6.250 | 6.141 | 6.178 | 1,428,982 | +0.01(+0.10%) |
Oct 03, 2003 | 6.153 | 6.208 | 6.135 | 6.171 | 3,741,778 | +0.10(+1.60%) |
Oct 02, 2003 | 6.068 | 6.074 | 6.008 | 6.074 | 1,188,151 | +0.16(+2.77%) |