Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.131 | 7.175 | 7.103 | 7.110 | 242,659 | +0.02(+0.35%) |
Dec 30, 2003 | 7.046 | 7.101 | 7.040 | 7.086 | 433,319 | +0.10(+1.41%) |
Dec 29, 2003 | 6.948 | 6.988 | 6.948 | 6.988 | 343,130 | +0.08(+1.21%) |
Dec 26, 2003 | 6.880 | 6.921 | 6.874 | 6.904 | 156,876 | +0.02(+0.36%) |
Dec 24, 2003 | 6.846 | 6.902 | 6.827 | 6.880 | 237,958 | +0.03(+0.41%) |
Dec 23, 2003 | 6.857 | 6.867 | 6.842 | 6.851 | 246,771 | -0.03(-0.47%) |
Dec 22, 2003 | 6.827 | 6.887 | 6.827 | 6.884 | 314,927 | +0.04(+0.58%) |
Dec 19, 2003 | 6.859 | 6.872 | 6.836 | 6.844 | 211,224 | -0.01(-0.17%) |
Dec 18, 2003 | 6.814 | 6.851 | 6.789 | 6.855 | 313,752 | -0.02(-0.36%) |
Dec 17, 2003 | 6.853 | 6.901 | 6.846 | 6.880 | 909,236 | +0.07(+1.03%) |
Dec 16, 2003 | 6.755 | 6.810 | 6.746 | 6.810 | 203,586 | +0.11(+1.67%) |
Dec 15, 2003 | 6.708 | 6.736 | 6.691 | 6.698 | 282,612 | +0.05(+0.77%) |
Dec 12, 2003 | 6.632 | 6.674 | 6.598 | 6.647 | 310,227 | +0.05(+0.77%) |
Dec 11, 2003 | 6.568 | 6.606 | 6.556 | 6.596 | 221,507 | -0.01(-0.20%) |
Dec 10, 2003 | 6.630 | 6.657 | 6.590 | 6.609 | 232,670 | -0.05(-0.68%) |
Dec 09, 2003 | 6.664 | 6.670 | 6.628 | 6.655 | 248,240 | +0.04(+0.54%) |
Dec 08, 2003 | 6.619 | 6.626 | 6.606 | 6.619 | 886,616 | +0.02(+0.26%) |
Dec 05, 2003 | 6.581 | 6.638 | 6.581 | 6.602 | 543,779 | +0.01(+0.17%) |
Dec 04, 2003 | 6.587 | 6.590 | 6.532 | 6.590 | 845,487 | -0.03(-0.43%) |
Dec 03, 2003 | 6.617 | 6.626 | 6.617 | 6.619 | 784,969 | -0.01(-0.20%) |
Dec 02, 2003 | 6.598 | 6.660 | 6.594 | 6.632 | 502,650 | -0.05(-0.74%) |
Dec 01, 2003 | 6.645 | 6.679 | 6.628 | 6.681 | 512,933 | +0.02(+0.26%) |
Nov 28, 2003 | 6.653 | 6.672 | 6.636 | 6.664 | 399,535 | -0.08(-1.12%) |
Nov 26, 2003 | 6.727 | 6.749 | 6.708 | 6.740 | 865,170 | +0.01(+0.14%) |
Nov 25, 2003 | 6.710 | 6.717 | 6.710 | 6.730 | 1,034,973 | +0.02(+0.31%) |
Nov 24, 2003 | 6.604 | 6.710 | 6.604 | 6.710 | 1,028,803 | +0.12(+1.81%) |
Nov 21, 2003 | 6.594 | 6.626 | 6.587 | 6.590 | 180,966 | -0.00(-0.06%) |
Nov 20, 2003 | 6.570 | 6.634 | 6.570 | 6.594 | 314,340 | +0.01(+0.20%) |
Nov 19, 2003 | 6.562 | 6.600 | 6.545 | 6.581 | 387,490 | +0.06(+0.87%) |
Nov 18, 2003 | 6.558 | 6.566 | 6.447 | 6.524 | 440,076 | -0.07(-1.06%) |
Nov 17, 2003 | 6.594 | 6.594 | 6.555 | 6.594 | 381,908 | -0.03(-0.51%) |
Nov 14, 2003 | 6.619 | 6.676 | 6.619 | 6.628 | 396,597 | -0.01(-0.14%) |
Nov 13, 2003 | 6.623 | 6.672 | 6.607 | 6.638 | 733,265 | -0.05(-0.82%) |
Nov 12, 2003 | 6.619 | 6.730 | 6.619 | 6.693 | 447,714 | +0.10(+1.46%) |
Nov 11, 2003 | 6.551 | 6.619 | 6.549 | 6.596 | 748,247 | -0.02(-0.34%) |
Nov 10, 2003 | 6.615 | 6.647 | 6.598 | 6.619 | 992,375 | +0.03(+0.52%) |
Nov 07, 2003 | 6.513 | 6.604 | 6.509 | 6.585 | 433,025 | +0.08(+1.22%) |
Nov 06, 2003 | 6.458 | 6.507 | 6.447 | 6.505 | 375,445 | +0.05(+0.73%) |
Nov 05, 2003 | 6.486 | 6.477 | 6.445 | 6.458 | 366,044 | -0.04(-0.58%) |
Nov 04, 2003 | 6.486 | 6.515 | 6.486 | 6.496 | 312,577 | +0.02(+0.26%) |
Nov 03, 2003 | 6.468 | 6.483 | 6.468 | 6.479 | 326,958 | +0.01(+0.18%) |
Oct 31, 2003 | 6.432 | 6.485 | 6.409 | 6.468 | 243,246 | +0.04(+0.65%) |
Oct 30, 2003 | 6.422 | 6.433 | 6.403 | 6.426 | 464,166 | +0.11(+1.74%) |
Oct 29, 2003 | 6.271 | 6.358 | 6.260 | 6.316 | 715,638 | -0.16(-2.48%) |
Oct 28, 2003 | 6.373 | 6.477 | 6.371 | 6.477 | 301,414 | +0.08(+1.18%) |
Oct 27, 2003 | 6.388 | 6.426 | 6.358 | 6.401 | 492,074 | -0.01(-0.18%) |
Oct 24, 2003 | 6.326 | 6.416 | 6.322 | 6.413 | 499,713 | -0.02(-0.26%) |
Oct 23, 2003 | 6.407 | 6.432 | 6.367 | 6.430 | 386,609 | +0.07(+1.07%) |
Oct 22, 2003 | 6.316 | 6.381 | 6.316 | 6.362 | 469,160 | -0.05(-0.77%) |
Oct 21, 2003 | 6.335 | 6.435 | 6.335 | 6.411 | 868,402 | +0.14(+2.23%) |
Oct 20, 2003 | 6.269 | 6.303 | 6.186 | 6.271 | 2,027,642 | -0.37(-5.61%) |
Oct 17, 2003 | 6.632 | 6.657 | 6.626 | 6.643 | 151,882 | +0.01(+0.20%) |
Oct 16, 2003 | 6.600 | 6.651 | 6.590 | 6.630 | 219,156 | -0.02(-0.23%) |
Oct 15, 2003 | 6.609 | 6.668 | 6.609 | 6.645 | 202,705 | +0.01(+0.09%) |
Oct 14, 2003 | 6.566 | 6.623 | 6.555 | 6.640 | 230,026 | +0.02(+0.29%) |
Oct 13, 2003 | 6.609 | 6.623 | 6.609 | 6.621 | 208,581 | -0.00(-0.03%) |
Oct 10, 2003 | 6.590 | 6.641 | 6.579 | 6.623 | 263,517 | +0.03(+0.49%) |
Oct 09, 2003 | 6.573 | 6.609 | 6.566 | 6.590 | 440,957 | +0.08(+1.16%) |
Oct 08, 2003 | 6.657 | 6.543 | 6.500 | 6.515 | 465,047 | -0.14(-2.13%) |
Oct 07, 2003 | 6.657 | 6.662 | 6.636 | 6.657 | 208,581 | -0.02(-0.23%) |
Oct 06, 2003 | 6.638 | 6.713 | 6.621 | 6.672 | 187,722 | +0.04(+0.60%) |
Oct 03, 2003 | 6.624 | 6.677 | 6.621 | 6.632 | 403,648 | +0.01(+0.17%) |
Oct 02, 2003 | 6.524 | 6.653 | 6.519 | 6.621 | 812,878 | -0.01(-0.20%) |