Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.380 | 6.412 | 6.239 | 6.286 | 1,842,407 | -0.06(-0.99%) |
Dec 30, 2003 | 6.459 | 6.467 | 6.333 | 6.349 | 1,706,149 | -0.09(-1.47%) |
Dec 29, 2003 | 6.255 | 6.443 | 6.200 | 6.443 | 2,795,323 | +0.30(+4.87%) |
Dec 26, 2003 | 6.058 | 6.255 | 6.058 | 6.144 | 956,729 | +0.11(+1.83%) |
Dec 24, 2003 | 6.034 | 6.089 | 5.971 | 6.034 | 1,652,764 | +0.00(+0.00%) |
Dec 23, 2003 | 5.971 | 6.034 | 5.908 | 6.034 | 1,348,852 | +0.06(+1.05%) |
Dec 22, 2003 | 6.003 | 6.097 | 5.956 | 5.971 | 1,477,103 | +0.02(+0.40%) |
Dec 19, 2003 | 6.042 | 6.089 | 5.948 | 5.948 | 2,033,193 | -0.09(-1.56%) |
Dec 18, 2003 | 5.901 | 6.097 | 5.846 | 6.042 | 3,519,957 | +0.07(+1.19%) |
Dec 17, 2003 | 5.995 | 6.160 | 5.940 | 5.971 | 4,836,906 | -0.02(-0.39%) |
Dec 16, 2003 | 6.341 | 6.420 | 6.003 | 5.995 | 3,956,186 | -0.32(-5.11%) |
Dec 15, 2003 | 6.207 | 6.436 | 6.207 | 6.318 | 2,417,563 | -0.04(-0.62%) |
Dec 12, 2003 | 6.262 | 6.498 | 6.341 | 6.357 | 2,542,509 | +0.09(+1.51%) |
Dec 11, 2003 | 6.113 | 6.412 | 5.932 | 6.262 | 4,890,291 | +0.02(+0.38%) |
Dec 10, 2003 | 6.750 | 6.837 | 6.200 | 6.239 | 6,391,798 | -0.53(-7.79%) |
Dec 09, 2003 | 7.089 | 7.104 | 6.750 | 6.766 | 2,366,466 | -0.24(-3.48%) |
Dec 08, 2003 | 7.112 | 7.175 | 6.971 | 7.010 | 2,078,824 | -0.10(-1.44%) |
Dec 05, 2003 | 6.947 | 6.963 | 6.939 | 7.112 | 1,795,377 | +0.09(+1.35%) |
Dec 04, 2003 | 7.199 | 7.222 | 6.923 | 7.018 | 2,812,483 | -0.20(-2.73%) |
Dec 03, 2003 | 7.159 | 7.238 | 7.151 | 7.214 | 1,880,920 | -0.02(-0.33%) |
Dec 02, 2003 | 7.199 | 7.309 | 7.096 | 7.238 | 3,191,132 | -0.02(-0.22%) |
Dec 01, 2003 | 7.026 | 7.254 | 6.813 | 7.254 | 3,542,073 | +0.31(+4.54%) |
Nov 28, 2003 | 7.018 | 7.049 | 6.923 | 6.939 | 1,420,032 | +0.02(+0.23%) |
Nov 26, 2003 | 6.609 | 6.994 | 6.609 | 6.923 | 3,207,529 | +0.37(+5.64%) |
Nov 25, 2003 | 6.498 | 6.640 | 6.498 | 6.554 | 2,090,010 | +0.01(+0.12%) |
Nov 24, 2003 | 6.530 | 6.561 | 6.380 | 6.546 | 2,703,171 | -0.09(-1.30%) |
Nov 21, 2003 | 6.632 | 6.719 | 6.586 | 6.632 | 1,533,157 | +0.00(+0.00%) |
Nov 20, 2003 | 6.829 | 6.829 | 6.593 | 6.632 | 2,389,600 | -0.13(-1.98%) |
Nov 19, 2003 | 6.672 | 6.766 | 6.530 | 6.766 | 2,754,776 | +0.09(+1.42%) |
Nov 18, 2003 | 6.286 | 6.672 | 6.255 | 6.672 | 3,810,522 | +0.43(+6.94%) |
Nov 17, 2003 | 6.247 | 6.247 | 6.089 | 6.239 | 2,203,262 | -0.17(-2.70%) |
Nov 14, 2003 | 6.404 | 6.443 | 6.404 | 6.412 | 2,884,298 | +0.06(+0.87%) |
Nov 13, 2003 | 6.310 | 6.388 | 6.247 | 6.357 | 3,582,747 | +0.11(+1.76%) |
Nov 12, 2003 | 5.869 | 6.247 | 5.956 | 6.247 | 3,036,063 | +0.38(+6.43%) |
Nov 11, 2003 | 5.869 | 5.901 | 5.814 | 5.869 | 1,304,874 | +0.03(+0.54%) |
Nov 10, 2003 | 5.995 | 6.011 | 5.838 | 5.838 | 1,744,916 | -0.13(-2.11%) |
Nov 07, 2003 | 5.877 | 5.971 | 5.790 | 5.964 | 2,323,377 | +0.09(+1.47%) |
Nov 06, 2003 | 6.176 | 6.176 | 5.877 | 5.877 | 3,031,233 | -0.35(-5.56%) |
Nov 05, 2003 | 6.302 | 6.310 | 6.207 | 6.223 | 1,253,014 | -0.05(-0.75%) |
Nov 04, 2003 | 6.302 | 6.318 | 6.223 | 6.270 | 1,391,179 | +0.02(+0.25%) |
Nov 03, 2003 | 6.467 | 6.467 | 6.168 | 6.255 | 1,638,201 | -0.21(-3.28%) |
Oct 31, 2003 | 6.420 | 6.554 | 6.412 | 6.467 | 1,474,561 | +0.05(+0.74%) |
Oct 30, 2003 | 6.522 | 6.585 | 6.420 | 6.420 | 2,403,708 | -0.07(-1.09%) |
Oct 29, 2003 | 6.325 | 6.506 | 6.318 | 6.491 | 1,737,925 | +0.19(+3.00%) |
Oct 28, 2003 | 6.325 | 6.325 | 6.247 | 6.302 | 2,348,926 | -0.12(-1.84%) |
Oct 27, 2003 | 6.491 | 6.491 | 6.302 | 6.420 | 1,786,607 | -0.09(-1.45%) |
Oct 24, 2003 | 6.530 | 6.585 | 6.475 | 6.514 | 3,941,314 | +0.10(+1.60%) |
Oct 23, 2003 | 6.380 | 6.443 | 6.262 | 6.412 | 1,655,687 | +0.03(+0.49%) |
Oct 22, 2003 | 6.436 | 6.506 | 6.380 | 6.380 | 2,804,856 | +0.06(+1.00%) |
Oct 21, 2003 | 6.121 | 6.286 | 6.121 | 6.318 | 2,300,117 | +0.28(+4.56%) |
Oct 20, 2003 | 6.089 | 6.152 | 6.066 | 6.042 | 829,750 | -0.02(-0.26%) |
Oct 17, 2003 | 6.184 | 6.207 | 6.058 | 6.058 | 1,450,792 | -0.17(-2.78%) |
Oct 16, 2003 | 6.066 | 6.239 | 6.066 | 6.231 | 2,086,451 | +0.17(+2.72%) |
Oct 15, 2003 | 6.019 | 6.066 | 5.995 | 6.066 | 1,448,885 | +0.01(+0.13%) |
Oct 14, 2003 | 6.042 | 6.097 | 6.019 | 6.058 | 2,087,722 | -0.02(-0.39%) |
Oct 13, 2003 | 5.924 | 6.121 | 5.901 | 6.082 | 1,463,757 | +0.16(+2.66%) |
Oct 10, 2003 | 5.971 | 6.026 | 5.908 | 5.924 | 1,244,244 | +0.01(+0.13%) |
Oct 09, 2003 | 5.877 | 5.924 | 5.767 | 5.916 | 2,298,210 | -0.07(-1.18%) |
Oct 08, 2003 | 5.956 | 6.058 | 5.932 | 5.987 | 1,931,127 | +0.02(+0.40%) |
Oct 07, 2003 | 5.680 | 5.987 | 5.846 | 5.964 | 1,896,300 | +0.28(+4.99%) |
Oct 06, 2003 | 5.633 | 5.727 | 5.586 | 5.680 | 1,489,432 | +0.02(+0.42%) |
Oct 03, 2003 | 5.908 | 5.948 | 5.570 | 5.657 | 3,534,447 | -0.25(-4.26%) |
Oct 02, 2003 | 5.869 | 5.987 | 5.869 | 5.908 | 1,620,733 | -0.06(-0.92%) |