Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.304 | 6.322 | 6.300 | 6.309 | 37,184 | +0.01(+0.21%) |
Dec 30, 2003 | 6.300 | 6.300 | 6.261 | 6.296 | 30,948 | +0.02(+0.28%) |
Dec 29, 2003 | 6.287 | 6.304 | 6.278 | 6.278 | 39,493 | -0.01(-0.14%) |
Dec 26, 2003 | 6.265 | 6.287 | 6.265 | 6.287 | 8,776 | +0.03(+0.41%) |
Dec 24, 2003 | 6.261 | 6.261 | 6.244 | 6.261 | 12,240 | +0.00(+0.00%) |
Dec 23, 2003 | 6.287 | 6.287 | 6.231 | 6.261 | 48,962 | +0.01(+0.21%) |
Dec 22, 2003 | 6.261 | 6.261 | 6.235 | 6.248 | 24,943 | +0.03(+0.42%) |
Dec 19, 2003 | 6.209 | 6.248 | 6.209 | 6.222 | 20,555 | +0.00(+0.00%) |
Dec 18, 2003 | 6.187 | 6.231 | 6.187 | 6.222 | 51,503 | +0.04(+0.70%) |
Dec 17, 2003 | 6.209 | 6.209 | 6.179 | 6.179 | 91,690 | -0.03(-0.56%) |
Dec 16, 2003 | 6.291 | 6.291 | 6.257 | 6.213 | 48,039 | -0.06(-1.03%) |
Dec 15, 2003 | 6.291 | 6.291 | 6.291 | 6.278 | 15,243 | -0.02(-0.34%) |
Dec 12, 2003 | 6.274 | 6.300 | 6.270 | 6.300 | 56,353 | +0.08(+1.32%) |
Dec 11, 2003 | 6.239 | 6.239 | 6.205 | 6.218 | 21,017 | -0.04(-0.69%) |
Dec 10, 2003 | 6.265 | 6.265 | 6.244 | 6.261 | 29,100 | -0.01(-0.21%) |
Dec 09, 2003 | 6.278 | 6.296 | 6.274 | 6.274 | 31,410 | +0.04(+0.62%) |
Dec 08, 2003 | 6.300 | 6.309 | 6.226 | 6.235 | 44,574 | -0.08(-1.30%) |
Dec 05, 2003 | 6.300 | 6.300 | 6.261 | 6.317 | 66,977 | +0.01(+0.21%) |
Dec 04, 2003 | 6.244 | 6.244 | 6.244 | 6.304 | 56,815 | +0.07(+1.18%) |
Dec 03, 2003 | 6.235 | 6.244 | 6.192 | 6.231 | 35,798 | +0.00(+0.07%) |
Dec 02, 2003 | 6.187 | 6.187 | 6.153 | 6.226 | 40,417 | +0.07(+1.20%) |
Dec 01, 2003 | 6.244 | 6.244 | 6.187 | 6.153 | 73,906 | -0.08(-1.25%) |
Nov 28, 2003 | 6.213 | 6.239 | 6.213 | 6.231 | 5,542 | +0.02(+0.28%) |
Nov 26, 2003 | 6.213 | 6.213 | 6.213 | 6.213 | 10,162 | +0.01(+0.21%) |
Nov 25, 2003 | 6.170 | 6.218 | 6.170 | 6.200 | 42,727 | +0.03(+0.49%) |
Nov 24, 2003 | 6.153 | 6.170 | 6.148 | 6.170 | 38,107 | +0.03(+0.49%) |
Nov 21, 2003 | 6.157 | 6.161 | 6.140 | 6.140 | 28,638 | -0.02(-0.28%) |
Nov 20, 2003 | 6.148 | 6.148 | 6.148 | 6.157 | 12,702 | +0.01(+0.21%) |
Nov 19, 2003 | 6.131 | 6.144 | 6.140 | 6.144 | 13,164 | +0.01(+0.21%) |
Nov 18, 2003 | 6.148 | 6.148 | 6.118 | 6.131 | 30,024 | -0.03(-0.42%) |
Nov 17, 2003 | 6.161 | 6.161 | 6.127 | 6.157 | 36,260 | +0.03(+0.42%) |
Nov 14, 2003 | 6.135 | 6.140 | 6.109 | 6.131 | 23,557 | +0.01(+0.21%) |
Nov 13, 2003 | 6.114 | 6.140 | 6.096 | 6.118 | 40,879 | -0.03(-0.49%) |
Nov 12, 2003 | 6.148 | 6.148 | 6.118 | 6.148 | 39,262 | -0.01(-0.21%) |
Nov 11, 2003 | 6.166 | 6.174 | 6.157 | 6.161 | 54,044 | -0.03(-0.49%) |
Nov 10, 2003 | 6.213 | 6.213 | 6.192 | 6.192 | 18,938 | -0.01(-0.14%) |
Nov 07, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 30,717 | -0.03(-0.42%) |
Nov 06, 2003 | 6.270 | 6.270 | 6.226 | 6.226 | 27,714 | -0.04(-0.69%) |
Nov 05, 2003 | 6.257 | 6.270 | 6.239 | 6.270 | 11,085 | +0.02(+0.35%) |
Nov 04, 2003 | 6.265 | 6.265 | 6.248 | 6.248 | 27,945 | +0.06(+0.98%) |
Nov 03, 2003 | 6.187 | 6.187 | 6.187 | 6.187 | 48,270 | +0.02(+0.28%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 8,083 | +0.00(+0.07%) |
Oct 30, 2003 | 6.166 | 6.166 | 6.166 | 6.166 | 21,017 | -0.01(-0.21%) |
Oct 29, 2003 | 6.179 | 6.200 | 6.153 | 6.179 | 56,353 | +0.03(+0.49%) |
Oct 28, 2003 | 6.140 | 6.187 | 6.140 | 6.148 | 43,189 | +0.00(+0.07%) |
Oct 27, 2003 | 6.166 | 6.170 | 6.144 | 6.144 | 17,090 | +0.01(+0.21%) |
Oct 24, 2003 | 6.166 | 6.166 | 6.131 | 6.131 | 21,017 | -0.00(-0.07%) |
Oct 23, 2003 | 6.166 | 6.187 | 6.131 | 6.135 | 57,970 | -0.01(-0.14%) |
Oct 22, 2003 | 6.140 | 6.166 | 6.101 | 6.144 | 45,729 | +0.00(+0.07%) |
Oct 21, 2003 | 6.109 | 6.127 | 6.109 | 6.140 | 11,547 | +0.04(+0.71%) |
Oct 20, 2003 | 6.057 | 6.140 | 6.057 | 6.096 | 32,795 | +0.06(+1.08%) |
Oct 17, 2003 | 6.031 | 6.040 | 6.031 | 6.031 | 24,943 | -0.05(-0.85%) |
Oct 16, 2003 | 6.031 | 6.079 | 6.031 | 6.083 | 20,093 | +0.04(+0.64%) |
Oct 15, 2003 | 6.040 | 6.044 | 6.040 | 6.044 | 14,319 | -0.00(-0.07%) |
Oct 14, 2003 | 6.062 | 6.062 | 6.044 | 6.049 | 15,243 | -0.03(-0.43%) |
Oct 13, 2003 | 6.088 | 6.088 | 6.057 | 6.075 | 9,931 | +0.01(+0.14%) |
Oct 10, 2003 | 6.083 | 6.144 | 6.066 | 6.066 | 77,832 | -0.06(-1.06%) |
Oct 09, 2003 | 6.105 | 6.148 | 6.105 | 6.131 | 37,184 | +0.05(+0.85%) |
Oct 08, 2003 | 6.079 | 6.079 | 6.079 | 6.079 | 24,481 | -0.01(-0.14%) |
Oct 07, 2003 | 6.088 | 6.088 | 6.075 | 6.088 | 50,117 | +0.01(+0.21%) |
Oct 06, 2003 | 6.062 | 6.083 | 6.062 | 6.075 | 53,582 | +0.01(+0.21%) |
Oct 03, 2003 | 6.066 | 6.083 | 6.044 | 6.062 | 40,186 | -0.01(-0.14%) |
Oct 02, 2003 | 6.057 | 6.070 | 6.057 | 6.070 | 14,319 | -0.00(-0.07%) |