Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.022 | 7.075 | 7.014 | 7.064 | 6,565,236 | +0.04(+0.54%) |
Dec 30, 2003 | 6.984 | 7.060 | 6.957 | 7.026 | 5,450,503 | +0.01(+0.11%) |
Dec 29, 2003 | 6.964 | 7.033 | 6.934 | 7.018 | 5,955,461 | +0.10(+1.38%) |
Dec 26, 2003 | 6.942 | 6.942 | 6.877 | 6.923 | 2,193,303 | +0.02(+0.28%) |
Dec 24, 2003 | 6.911 | 6.938 | 6.850 | 6.903 | 2,941,175 | -0.02(-0.28%) |
Dec 23, 2003 | 6.869 | 6.923 | 6.839 | 6.923 | 6,756,004 | +0.01(+0.17%) |
Dec 22, 2003 | 6.674 | 6.934 | 6.655 | 6.911 | 15,109,425 | +0.16(+2.37%) |
Dec 19, 2003 | 6.659 | 6.751 | 6.587 | 6.751 | 14,033,999 | +0.09(+1.38%) |
Dec 18, 2003 | 6.587 | 6.659 | 6.526 | 6.659 | 13,246,296 | +0.08(+1.16%) |
Dec 17, 2003 | 6.602 | 6.621 | 6.556 | 6.583 | 9,495,668 | -0.03(-0.46%) |
Dec 16, 2003 | 6.598 | 6.617 | 6.507 | 6.613 | 9,403,429 | +0.02(+0.35%) |
Dec 15, 2003 | 6.606 | 6.640 | 6.571 | 6.591 | 7,788,455 | -0.02(-0.35%) |
Dec 12, 2003 | 6.617 | 6.640 | 6.552 | 6.613 | 5,688,177 | -0.00(-0.06%) |
Dec 11, 2003 | 6.659 | 6.667 | 6.602 | 6.617 | 8,629,091 | +0.00(+0.00%) |
Dec 10, 2003 | 6.610 | 6.674 | 6.552 | 6.617 | 8,422,338 | +0.01(+0.17%) |
Dec 09, 2003 | 6.678 | 6.690 | 6.430 | 6.606 | 12,879,959 | -0.22(-3.24%) |
Dec 08, 2003 | 6.766 | 6.827 | 6.690 | 6.827 | 7,712,200 | +0.07(+1.07%) |
Dec 05, 2003 | 6.755 | 6.789 | 6.755 | 6.755 | 6,875,496 | -0.08(-1.17%) |
Dec 04, 2003 | 6.926 | 6.934 | 6.781 | 6.835 | 9,411,290 | -0.10(-1.43%) |
Dec 03, 2003 | 6.961 | 6.999 | 6.888 | 6.934 | 9,308,569 | -0.04(-0.55%) |
Dec 02, 2003 | 7.071 | 7.071 | 6.949 | 6.972 | 8,790,509 | -0.10(-1.40%) |
Dec 01, 2003 | 7.121 | 7.121 | 7.014 | 7.071 | 8,821,954 | -0.13(-1.75%) |
Nov 28, 2003 | 7.239 | 7.239 | 7.125 | 7.197 | 2,005,680 | -0.04(-0.58%) |
Nov 26, 2003 | 7.239 | 7.243 | 7.163 | 7.239 | 4,218,113 | +0.03(+0.37%) |
Nov 25, 2003 | 7.087 | 7.239 | 7.060 | 7.213 | 4,100,717 | +0.10(+1.34%) |
Nov 24, 2003 | 7.117 | 7.232 | 7.052 | 7.117 | 6,683,942 | +0.00(+0.00%) |
Nov 21, 2003 | 7.022 | 7.113 | 6.984 | 7.117 | 6,402,507 | +0.18(+2.64%) |
Nov 20, 2003 | 6.892 | 7.006 | 6.877 | 6.934 | 5,169,593 | +0.03(+0.44%) |
Nov 19, 2003 | 6.850 | 6.942 | 6.835 | 6.903 | 6,498,153 | +0.08(+1.12%) |
Nov 18, 2003 | 6.808 | 6.869 | 6.766 | 6.827 | 5,195,797 | +0.03(+0.39%) |
Nov 17, 2003 | 6.755 | 6.842 | 6.678 | 6.800 | 4,298,036 | -0.10(-1.44%) |
Nov 14, 2003 | 6.724 | 6.976 | 6.724 | 6.900 | 7,431,814 | +0.05(+0.67%) |
Nov 13, 2003 | 6.793 | 6.888 | 6.720 | 6.854 | 5,263,666 | +0.01(+0.17%) |
Nov 12, 2003 | 6.785 | 6.861 | 6.774 | 6.842 | 3,162,340 | +0.03(+0.39%) |
Nov 11, 2003 | 6.926 | 6.926 | 6.766 | 6.816 | 5,228,028 | -0.09(-1.33%) |
Nov 10, 2003 | 6.900 | 6.976 | 6.877 | 6.907 | 5,195,535 | -0.01(-0.17%) |
Nov 07, 2003 | 6.869 | 7.022 | 6.758 | 6.919 | 7,624,154 | +0.04(+0.55%) |
Nov 06, 2003 | 6.678 | 6.881 | 6.632 | 6.881 | 9,910,221 | +0.18(+2.62%) |
Nov 05, 2003 | 6.728 | 6.701 | 6.487 | 6.705 | 11,475,406 | +0.12(+1.80%) |
Nov 04, 2003 | 6.728 | 6.728 | 6.575 | 6.587 | 7,099,805 | -0.16(-2.38%) |
Nov 03, 2003 | 6.644 | 6.774 | 6.644 | 6.747 | 3,881,387 | +0.07(+1.09%) |
Oct 31, 2003 | 6.606 | 6.713 | 6.606 | 6.674 | 7,804,702 | +0.06(+0.92%) |
Oct 30, 2003 | 6.640 | 6.701 | 6.591 | 6.613 | 6,193,134 | -0.01(-0.17%) |
Oct 29, 2003 | 6.583 | 6.671 | 6.552 | 6.625 | 6,746,570 | -0.04(-0.57%) |
Oct 28, 2003 | 6.701 | 6.709 | 6.655 | 6.663 | 5,728,269 | -0.04(-0.57%) |
Oct 27, 2003 | 6.716 | 6.736 | 6.621 | 6.701 | 3,654,982 | -0.03(-0.51%) |
Oct 24, 2003 | 6.690 | 6.736 | 6.598 | 6.736 | 5,351,975 | +0.03(+0.40%) |
Oct 23, 2003 | 6.587 | 6.758 | 6.545 | 6.709 | 4,595,980 | +0.12(+1.85%) |
Oct 22, 2003 | 6.640 | 6.682 | 6.545 | 6.587 | 7,674,990 | -0.07(-1.03%) |
Oct 21, 2003 | 6.812 | 6.873 | 6.598 | 6.655 | 11,632,894 | -0.19(-2.84%) |
Oct 20, 2003 | 6.949 | 6.926 | 6.621 | 6.850 | 9,497,502 | -0.10(-1.43%) |
Oct 17, 2003 | 7.174 | 7.174 | 6.926 | 6.949 | 7,567,552 | -0.19(-2.62%) |
Oct 16, 2003 | 7.174 | 7.178 | 7.010 | 7.136 | 5,108,799 | -0.04(-0.53%) |
Oct 15, 2003 | 7.285 | 7.289 | 7.113 | 7.174 | 4,998,740 | -0.11(-1.57%) |
Oct 14, 2003 | 7.319 | 7.335 | 7.262 | 7.289 | 5,338,349 | -0.06(-0.83%) |
Oct 13, 2003 | 7.354 | 7.438 | 7.296 | 7.350 | 5,054,556 | +0.02(+0.21%) |
Oct 10, 2003 | 7.369 | 7.373 | 7.258 | 7.335 | 6,851,912 | -0.03(-0.47%) |
Oct 09, 2003 | 7.312 | 7.422 | 7.312 | 7.369 | 10,615,118 | +0.08(+1.10%) |
Oct 08, 2003 | 7.205 | 7.289 | 7.163 | 7.289 | 6,318,391 | +0.04(+0.53%) |
Oct 07, 2003 | 7.213 | 7.258 | 7.144 | 7.251 | 7,147,759 | +0.04(+0.53%) |
Oct 06, 2003 | 7.155 | 7.232 | 7.110 | 7.213 | 4,524,704 | +0.02(+0.32%) |
Oct 03, 2003 | 7.136 | 7.228 | 7.048 | 7.190 | 11,938,961 | +0.21(+3.06%) |
Oct 02, 2003 | 6.991 | 7.064 | 6.896 | 6.976 | 7,084,606 | -0.14(-1.98%) |