Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.790 | 7.801 | 7.747 | 7.749 | 206,796 | -0.02(-0.30%) |
Dec 30, 2003 | 7.811 | 7.813 | 7.729 | 7.772 | 516,254 | -0.02(-0.26%) |
Dec 29, 2003 | 7.759 | 7.847 | 7.719 | 7.793 | 762,422 | +0.02(+0.26%) |
Dec 26, 2003 | 7.718 | 7.777 | 7.691 | 7.772 | 111,493 | +0.06(+0.79%) |
Dec 24, 2003 | 7.760 | 7.813 | 7.711 | 7.711 | 412,856 | -0.05(-0.61%) |
Dec 23, 2003 | 7.603 | 7.800 | 7.603 | 7.759 | 1,479,953 | +0.18(+2.33%) |
Dec 22, 2003 | 7.548 | 7.637 | 7.548 | 7.582 | 898,937 | +0.05(+0.70%) |
Dec 19, 2003 | 7.563 | 7.609 | 7.460 | 7.529 | 615,972 | -0.03(-0.43%) |
Dec 18, 2003 | 7.368 | 7.622 | 7.368 | 7.562 | 1,163,136 | +0.18(+2.49%) |
Dec 17, 2003 | 7.203 | 7.325 | 7.203 | 7.378 | 1,096,902 | +0.18(+2.43%) |
Dec 16, 2003 | 7.188 | 7.209 | 7.181 | 7.203 | 507,055 | +0.04(+0.59%) |
Dec 15, 2003 | 7.222 | 7.243 | 7.161 | 7.161 | 446,709 | -0.01(-0.19%) |
Dec 12, 2003 | 7.249 | 7.310 | 7.175 | 7.175 | 559,674 | -0.07(-0.99%) |
Dec 11, 2003 | 7.161 | 7.283 | 7.161 | 7.247 | 786,708 | -0.02(-0.30%) |
Dec 10, 2003 | 7.446 | 7.480 | 7.267 | 7.268 | 819,825 | -0.17(-2.23%) |
Dec 09, 2003 | 7.338 | 7.484 | 7.338 | 7.434 | 1,573,784 | +0.10(+1.37%) |
Dec 08, 2003 | 7.120 | 7.338 | 7.120 | 7.334 | 994,240 | +0.20(+2.74%) |
Dec 05, 2003 | 7.161 | 7.161 | 7.119 | 7.138 | 254,999 | -0.02(-0.32%) |
Dec 04, 2003 | 6.862 | 7.161 | 6.862 | 7.161 | 1,404,888 | +0.27(+3.94%) |
Dec 03, 2003 | 6.821 | 6.889 | 6.821 | 6.889 | 457,012 | -0.01(-0.10%) |
Dec 02, 2003 | 6.835 | 6.923 | 6.835 | 6.896 | 424,999 | +0.03(+0.40%) |
Dec 01, 2003 | 6.839 | 6.916 | 6.839 | 6.869 | 549,739 | +0.03(+0.44%) |
Nov 28, 2003 | 6.821 | 6.853 | 6.817 | 6.839 | 177,726 | +0.02(+0.36%) |
Nov 26, 2003 | 6.767 | 6.835 | 6.767 | 6.815 | 870,972 | +0.18(+2.77%) |
Nov 25, 2003 | 6.679 | 6.737 | 6.631 | 6.631 | 346,622 | -0.04(-0.65%) |
Nov 24, 2003 | 6.624 | 6.691 | 6.624 | 6.675 | 617,444 | +0.08(+1.17%) |
Nov 21, 2003 | 6.714 | 6.732 | 6.563 | 6.597 | 754,695 | -0.12(-1.72%) |
Nov 20, 2003 | 6.789 | 6.789 | 6.713 | 6.713 | 407,704 | -0.08(-1.12%) |
Nov 19, 2003 | 6.828 | 6.874 | 6.789 | 6.789 | 550,107 | -0.02(-0.36%) |
Nov 18, 2003 | 6.930 | 6.930 | 6.804 | 6.813 | 193,181 | -0.12(-1.78%) |
Nov 17, 2003 | 6.954 | 6.991 | 6.930 | 6.937 | 568,505 | -0.12(-1.69%) |
Nov 14, 2003 | 6.930 | 7.082 | 6.930 | 7.056 | 454,068 | +0.10(+1.43%) |
Nov 13, 2003 | 6.910 | 6.964 | 6.889 | 6.957 | 453,332 | +0.01(+0.20%) |
Nov 12, 2003 | 6.923 | 6.930 | 6.915 | 6.944 | 338,159 | +0.00(+0.00%) |
Nov 11, 2003 | 7.010 | 7.010 | 6.910 | 6.944 | 537,596 | -0.11(-1.52%) |
Nov 10, 2003 | 7.123 | 7.168 | 7.007 | 7.051 | 944,565 | -0.04(-0.63%) |
Nov 07, 2003 | 6.998 | 7.141 | 6.984 | 7.096 | 1,068,201 | +0.14(+1.99%) |
Nov 06, 2003 | 6.756 | 6.971 | 6.726 | 6.957 | 1,125,971 | +0.20(+2.98%) |
Nov 05, 2003 | 6.524 | 6.767 | 6.502 | 6.756 | 820,929 | +0.10(+1.47%) |
Nov 04, 2003 | 6.524 | 6.685 | 6.502 | 6.658 | 876,123 | +0.14(+2.08%) |
Nov 03, 2003 | 6.483 | 6.537 | 6.483 | 6.522 | 227,420 | -0.02(-0.27%) |
Oct 31, 2003 | 6.509 | 6.540 | 6.506 | 6.540 | 477,986 | +0.02(+0.27%) |
Oct 30, 2003 | 6.547 | 6.547 | 6.503 | 6.522 | 819,089 | +0.08(+1.18%) |
Oct 29, 2003 | 6.319 | 6.465 | 6.305 | 6.446 | 1,732,745 | +0.26(+4.26%) |
Oct 28, 2003 | 6.141 | 6.183 | 6.115 | 6.183 | 251,319 | +0.04(+0.66%) |
Oct 27, 2003 | 6.013 | 6.179 | 6.013 | 6.142 | 508,895 | +0.14(+2.31%) |
Oct 24, 2003 | 5.972 | 6.033 | 5.958 | 6.003 | 311,298 | +0.03(+0.52%) |
Oct 23, 2003 | 5.944 | 6.040 | 5.941 | 5.972 | 633,267 | +0.03(+0.46%) |
Oct 22, 2003 | 5.911 | 5.952 | 5.911 | 5.945 | 326,752 | +0.04(+0.69%) |
Oct 21, 2003 | 5.876 | 5.903 | 5.862 | 5.904 | 422,791 | +0.03(+0.44%) |
Oct 20, 2003 | 5.836 | 5.884 | 5.814 | 5.878 | 284,068 | +0.06(+1.10%) |
Oct 17, 2003 | 5.929 | 5.929 | 5.814 | 5.814 | 380,107 | -0.10(-1.77%) |
Oct 16, 2003 | 6.020 | 6.020 | 5.900 | 5.919 | 628,483 | -0.09(-1.56%) |
Oct 15, 2003 | 6.041 | 6.041 | 6.020 | 6.013 | 218,203 | -0.08(-1.25%) |
Oct 14, 2003 | 6.108 | 6.108 | 6.058 | 6.089 | 628,851 | -0.02(-0.31%) |
Oct 13, 2003 | 5.958 | 6.108 | 5.953 | 6.108 | 599,046 | +0.15(+2.51%) |
Oct 10, 2003 | 5.857 | 5.950 | 5.857 | 5.958 | 331,536 | +0.12(+1.98%) |
Oct 09, 2003 | 5.835 | 5.867 | 5.829 | 5.843 | 1,257,703 | +0.01(+0.21%) |
Oct 08, 2003 | 5.865 | 5.918 | 5.814 | 5.831 | 460,691 | -0.03(-0.58%) |
Oct 07, 2003 | 6.003 | 5.979 | 5.857 | 5.865 | 448,548 | -0.14(-2.31%) |
Oct 06, 2003 | 5.938 | 5.998 | 5.912 | 6.003 | 563,353 | +0.06(+0.96%) |
Oct 03, 2003 | 5.707 | 5.946 | 5.693 | 5.946 | 1,085,495 | +0.25(+4.41%) |
Oct 02, 2003 | 5.713 | 5.733 | 5.662 | 5.695 | 880,539 | -0.04(-0.71%) |