Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.294 | 7.328 | 7.257 | 7.288 | 803,843 | +0.00(+0.03%) |
Dec 30, 2003 | 7.286 | 7.332 | 7.259 | 7.286 | 1,179,106 | +0.01(+0.15%) |
Dec 29, 2003 | 7.193 | 7.277 | 7.166 | 7.275 | 1,159,676 | +0.08(+1.14%) |
Dec 26, 2003 | 7.237 | 7.237 | 7.173 | 7.193 | 175,770 | +0.00(+0.00%) |
Dec 24, 2003 | 7.109 | 7.204 | 7.097 | 7.193 | 296,188 | +0.10(+1.40%) |
Dec 23, 2003 | 7.159 | 7.170 | 7.062 | 7.093 | 944,821 | -0.02(-0.31%) |
Dec 22, 2003 | 7.038 | 7.115 | 7.020 | 7.115 | 829,373 | +0.08(+1.10%) |
Dec 19, 2003 | 7.082 | 7.137 | 7.027 | 7.038 | 1,034,514 | -0.13(-1.79%) |
Dec 18, 2003 | 7.024 | 7.162 | 6.927 | 7.166 | 947,080 | +0.14(+2.05%) |
Dec 17, 2003 | 6.938 | 7.033 | 6.931 | 7.022 | 814,462 | +0.07(+1.05%) |
Dec 16, 2003 | 6.896 | 6.971 | 6.863 | 6.949 | 1,349,680 | +0.04(+0.54%) |
Dec 15, 2003 | 7.082 | 7.082 | 6.909 | 6.912 | 2,014,580 | -0.09(-1.26%) |
Dec 12, 2003 | 6.982 | 7.151 | 6.916 | 7.000 | 2,394,361 | -0.30(-4.09%) |
Dec 11, 2003 | 7.199 | 7.370 | 7.199 | 7.299 | 1,327,087 | +0.05(+0.70%) |
Dec 10, 2003 | 7.299 | 7.299 | 7.208 | 7.248 | 855,129 | -0.02(-0.27%) |
Dec 09, 2003 | 7.323 | 7.323 | 7.252 | 7.268 | 1,020,506 | -0.03(-0.39%) |
Dec 08, 2003 | 7.345 | 7.359 | 7.272 | 7.297 | 617,003 | -0.01(-0.12%) |
Dec 05, 2003 | 7.259 | 7.352 | 7.259 | 7.306 | 752,106 | -0.05(-0.63%) |
Dec 04, 2003 | 7.423 | 7.449 | 7.352 | 7.352 | 1,162,162 | -0.09(-1.25%) |
Dec 03, 2003 | 7.483 | 7.485 | 7.416 | 7.445 | 1,409,324 | -0.05(-0.62%) |
Dec 02, 2003 | 7.553 | 7.553 | 7.489 | 7.491 | 1,066,595 | -0.06(-0.82%) |
Dec 01, 2003 | 7.525 | 7.560 | 7.441 | 7.553 | 2,410,176 | -0.08(-1.10%) |
Nov 28, 2003 | 7.613 | 7.668 | 7.613 | 7.637 | 511,947 | -0.01(-0.09%) |
Nov 26, 2003 | 7.527 | 7.611 | 7.518 | 7.644 | 1,847,846 | +0.12(+1.53%) |
Nov 25, 2003 | 7.237 | 7.569 | 7.230 | 7.529 | 2,348,724 | +0.29(+4.04%) |
Nov 24, 2003 | 7.104 | 7.259 | 7.104 | 7.237 | 1,511,217 | +0.13(+1.77%) |
Nov 21, 2003 | 7.027 | 7.109 | 7.013 | 7.111 | 966,962 | +0.13(+1.84%) |
Nov 20, 2003 | 6.894 | 7.075 | 6.889 | 6.982 | 1,773,291 | +0.07(+0.99%) |
Nov 19, 2003 | 6.883 | 6.931 | 6.874 | 6.914 | 770,858 | +0.04(+0.61%) |
Nov 18, 2003 | 6.839 | 6.881 | 6.814 | 6.872 | 1,157,417 | +0.06(+0.88%) |
Nov 17, 2003 | 6.836 | 6.861 | 6.794 | 6.812 | 1,034,514 | -0.07(-1.03%) |
Nov 14, 2003 | 6.976 | 6.976 | 6.850 | 6.883 | 1,319,180 | -0.10(-1.49%) |
Nov 13, 2003 | 7.024 | 7.040 | 6.971 | 6.987 | 646,147 | -0.04(-0.54%) |
Nov 12, 2003 | 7.027 | 7.071 | 7.000 | 7.024 | 801,358 | +0.04(+0.63%) |
Nov 11, 2003 | 6.989 | 6.996 | 6.960 | 6.980 | 871,395 | -0.01(-0.13%) |
Nov 10, 2003 | 7.002 | 7.038 | 6.960 | 6.989 | 512,173 | +0.01(+0.19%) |
Nov 07, 2003 | 6.993 | 6.993 | 6.938 | 6.976 | 763,177 | +0.01(+0.13%) |
Nov 06, 2003 | 6.861 | 6.982 | 6.816 | 6.967 | 1,569,054 | -0.16(-2.24%) |
Nov 05, 2003 | 6.991 | 7.126 | 7.053 | 7.126 | 1,077,665 | +0.09(+1.23%) |
Nov 04, 2003 | 6.991 | 7.080 | 6.991 | 7.040 | 1,143,613 | +0.05(+0.76%) |
Nov 03, 2003 | 6.967 | 7.031 | 6.927 | 6.987 | 883,697 | +0.04(+0.64%) |
Oct 31, 2003 | 6.892 | 6.969 | 6.858 | 6.943 | 688,169 | +0.07(+1.00%) |
Oct 30, 2003 | 6.856 | 6.909 | 6.821 | 6.874 | 845,414 | +0.08(+1.17%) |
Oct 29, 2003 | 6.839 | 6.841 | 6.772 | 6.794 | 744,199 | -0.05(-0.68%) |
Oct 28, 2003 | 6.801 | 6.852 | 6.730 | 6.841 | 1,133,243 | +0.04(+0.62%) |
Oct 27, 2003 | 6.799 | 6.839 | 6.706 | 6.799 | 920,421 | +0.02(+0.26%) |
Oct 24, 2003 | 6.750 | 6.816 | 6.686 | 6.781 | 2,257,224 | +0.13(+1.96%) |
Oct 23, 2003 | 6.617 | 6.673 | 6.491 | 6.650 | 1,171,425 | +0.01(+0.20%) |
Oct 22, 2003 | 6.695 | 6.699 | 6.604 | 6.637 | 777,184 | -0.07(-1.09%) |
Oct 21, 2003 | 6.679 | 6.730 | 6.644 | 6.710 | 675,066 | -0.00(-0.03%) |
Oct 20, 2003 | 6.639 | 6.728 | 6.575 | 6.712 | 1,098,225 | +0.08(+1.27%) |
Oct 17, 2003 | 6.706 | 6.710 | 6.648 | 6.628 | 1,132,114 | -0.06(-0.96%) |
Oct 16, 2003 | 6.582 | 6.695 | 6.553 | 6.692 | 847,899 | +0.09(+1.41%) |
Oct 15, 2003 | 6.657 | 6.661 | 6.511 | 6.600 | 1,513,928 | -0.04(-0.53%) |
Oct 14, 2003 | 6.673 | 6.681 | 6.544 | 6.635 | 1,135,728 | -0.06(-0.89%) |
Oct 13, 2003 | 6.639 | 6.690 | 6.639 | 6.695 | 565,266 | +0.03(+0.47%) |
Oct 10, 2003 | 6.639 | 6.684 | 6.633 | 6.664 | 644,566 | -0.06(-0.95%) |
Oct 09, 2003 | 6.757 | 6.783 | 6.684 | 6.728 | 777,636 | -0.01(-0.13%) |
Oct 08, 2003 | 6.772 | 6.774 | 6.723 | 6.737 | 776,280 | +0.01(+0.13%) |
Oct 07, 2003 | 6.661 | 6.712 | 6.661 | 6.728 | 730,643 | +0.03(+0.46%) |
Oct 06, 2003 | 6.646 | 6.728 | 6.635 | 6.697 | 869,362 | +0.05(+0.77%) |
Oct 03, 2003 | 6.661 | 6.661 | 6.617 | 6.646 | 1,118,106 | +0.03(+0.40%) |
Oct 02, 2003 | 6.646 | 6.673 | 6.573 | 6.619 | 1,914,268 | -0.07(-1.09%) |