Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.212 | 6.261 | 6.120 | 6.120 | 695,662 | -0.06(-1.02%) |
Dec 30, 2003 | 6.265 | 6.265 | 6.167 | 6.182 | 399,113 | -0.08(-1.32%) |
Dec 29, 2003 | 6.234 | 6.297 | 6.200 | 6.265 | 554,300 | +0.07(+1.05%) |
Dec 26, 2003 | 6.200 | 6.245 | 6.200 | 6.200 | 162,767 | -0.03(-0.47%) |
Dec 24, 2003 | 6.223 | 6.241 | 6.144 | 6.230 | 581,948 | +0.05(+0.87%) |
Dec 23, 2003 | 6.108 | 6.176 | 6.097 | 6.176 | 643,933 | +0.07(+1.10%) |
Dec 22, 2003 | 6.055 | 6.108 | 5.992 | 6.108 | 724,648 | +0.00(+0.04%) |
Dec 19, 2003 | 6.122 | 6.149 | 6.055 | 6.106 | 836,132 | +0.01(+0.11%) |
Dec 18, 2003 | 5.963 | 6.113 | 5.940 | 6.100 | 1,175,936 | +0.16(+2.68%) |
Dec 17, 2003 | 5.990 | 5.994 | 5.873 | 5.940 | 1,649,076 | -0.05(-0.79%) |
Dec 16, 2003 | 5.871 | 5.999 | 5.774 | 5.987 | 2,283,198 | +0.17(+2.97%) |
Dec 15, 2003 | 6.066 | 6.077 | 5.815 | 5.815 | 1,054,641 | -0.16(-2.70%) |
Dec 12, 2003 | 5.949 | 6.088 | 5.907 | 5.976 | 862,888 | +0.04(+0.64%) |
Dec 11, 2003 | 5.606 | 5.938 | 5.606 | 5.938 | 1,260,664 | +0.34(+6.13%) |
Dec 10, 2003 | 5.774 | 5.774 | 5.557 | 5.595 | 1,055,979 | -0.12(-2.16%) |
Dec 09, 2003 | 5.797 | 5.810 | 5.725 | 5.718 | 1,292,326 | -0.03(-0.51%) |
Dec 08, 2003 | 5.826 | 5.828 | 5.658 | 5.747 | 1,304,812 | +0.04(+0.63%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.566 | 5.712 | 1,669,589 | -0.21(-3.52%) |
Dec 04, 2003 | 6.055 | 6.055 | 5.768 | 5.920 | 937,806 | -0.10(-1.68%) |
Dec 03, 2003 | 6.248 | 6.248 | 5.999 | 6.021 | 1,542,497 | -0.24(-3.76%) |
Dec 02, 2003 | 6.461 | 6.461 | 6.250 | 6.256 | 731,337 | -0.26(-3.96%) |
Dec 01, 2003 | 6.526 | 6.537 | 6.438 | 6.514 | 978,832 | +0.07(+1.01%) |
Nov 28, 2003 | 6.447 | 6.508 | 6.431 | 6.449 | 273,805 | -0.01(-0.21%) |
Nov 26, 2003 | 6.523 | 6.523 | 6.283 | 6.463 | 666,676 | -0.02(-0.24%) |
Nov 25, 2003 | 6.470 | 6.483 | 6.429 | 6.478 | 564,556 | +0.09(+1.40%) |
Nov 24, 2003 | 6.158 | 6.389 | 6.156 | 6.389 | 1,913,070 | +0.24(+3.83%) |
Nov 21, 2003 | 6.034 | 6.156 | 5.992 | 6.153 | 2,730,919 | +0.17(+2.93%) |
Nov 20, 2003 | 5.853 | 6.010 | 5.817 | 5.978 | 962,332 | +0.06(+0.98%) |
Nov 19, 2003 | 5.943 | 5.987 | 5.862 | 5.920 | 959,657 | -0.02(-0.38%) |
Nov 18, 2003 | 6.043 | 6.043 | 5.904 | 5.943 | 736,242 | -0.09(-1.49%) |
Nov 17, 2003 | 6.142 | 6.142 | 6.008 | 6.032 | 972,143 | -0.14(-2.32%) |
Nov 14, 2003 | 6.225 | 6.277 | 6.156 | 6.176 | 687,189 | -0.06(-0.94%) |
Nov 13, 2003 | 6.265 | 6.290 | 6.225 | 6.234 | 1,036,358 | -0.07(-1.03%) |
Nov 12, 2003 | 6.162 | 6.310 | 6.162 | 6.299 | 985,521 | +0.09(+1.37%) |
Nov 11, 2003 | 6.252 | 6.252 | 6.196 | 6.214 | 1,176,382 | -0.04(-0.61%) |
Nov 10, 2003 | 6.378 | 6.387 | 6.252 | 6.252 | 1,777,506 | -0.13(-1.97%) |
Nov 07, 2003 | 6.454 | 6.454 | 6.371 | 6.378 | 870,023 | -0.03(-0.49%) |
Nov 06, 2003 | 6.313 | 6.409 | 6.270 | 6.409 | 881,618 | +0.09(+1.49%) |
Nov 05, 2003 | 6.313 | 6.335 | 6.243 | 6.315 | 647,055 | +0.00(+0.04%) |
Nov 04, 2003 | 6.304 | 6.366 | 6.286 | 6.313 | 1,494,362 | -0.05(-0.85%) |
Nov 03, 2003 | 6.411 | 6.413 | 6.357 | 6.366 | 1,257,097 | -0.09(-1.39%) |
Oct 31, 2003 | 6.570 | 6.584 | 6.449 | 6.456 | 1,133,572 | -0.14(-2.14%) |
Oct 30, 2003 | 6.604 | 6.604 | 6.523 | 6.597 | 697,891 | +0.02(+0.24%) |
Oct 29, 2003 | 6.519 | 6.644 | 6.519 | 6.582 | 1,450,188 | +0.07(+1.00%) |
Oct 28, 2003 | 6.402 | 6.508 | 6.402 | 6.517 | 1,124,653 | +0.17(+2.69%) |
Oct 27, 2003 | 6.212 | 6.371 | 6.200 | 6.346 | 1,149,626 | +0.24(+3.85%) |
Oct 24, 2003 | 6.122 | 6.133 | 6.059 | 6.111 | 1,529,118 | -0.09(-1.45%) |
Oct 23, 2003 | 6.380 | 6.402 | 6.178 | 6.200 | 2,539,166 | -0.25(-3.83%) |
Oct 22, 2003 | 6.615 | 6.615 | 6.279 | 6.447 | 2,762,135 | -0.48(-6.96%) |
Oct 21, 2003 | 7.064 | 7.118 | 6.898 | 6.929 | 2,537,383 | +0.00(+0.00%) |
Oct 20, 2003 | 6.748 | 6.929 | 6.743 | 6.929 | 714,837 | +0.18(+2.73%) |
Oct 17, 2003 | 6.920 | 6.927 | 6.734 | 6.745 | 1,046,614 | -0.20(-2.87%) |
Oct 16, 2003 | 6.952 | 6.963 | 6.931 | 6.945 | 779,052 | -0.00(-0.06%) |
Oct 15, 2003 | 7.017 | 7.028 | 6.923 | 6.949 | 813,389 | -0.06(-0.83%) |
Oct 14, 2003 | 7.039 | 7.093 | 7.008 | 7.008 | 1,236,138 | -0.09(-1.33%) |
Oct 13, 2003 | 6.898 | 7.109 | 6.898 | 7.102 | 973,035 | +0.20(+2.93%) |
Oct 10, 2003 | 6.940 | 7.059 | 6.893 | 6.900 | 2,458,006 | -0.19(-2.63%) |
Oct 09, 2003 | 6.963 | 7.131 | 6.940 | 7.086 | 3,884,559 | +0.24(+3.50%) |
Oct 08, 2003 | 6.783 | 6.855 | 6.761 | 6.846 | 1,666,913 | +0.02(+0.30%) |
Oct 07, 2003 | 6.783 | 6.826 | 6.714 | 6.826 | 5,002,970 | +0.04(+0.63%) |
Oct 06, 2003 | 6.665 | 6.783 | 6.660 | 6.783 | 1,372,149 | +0.12(+1.78%) |
Oct 03, 2003 | 6.552 | 6.694 | 6.530 | 6.665 | 1,065,790 | +0.22(+3.41%) |
Oct 02, 2003 | 6.416 | 6.492 | 6.396 | 6.445 | 650,622 | -0.00(-0.07%) |