Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.615 | 6.727 | 6.574 | 6.610 | 185,523 | +0.00(+0.00%) |
Dec 30, 2003 | 6.592 | 6.610 | 6.534 | 6.610 | 60,428 | +0.03(+0.41%) |
Dec 29, 2003 | 6.458 | 6.610 | 6.458 | 6.583 | 120,634 | +0.11(+1.73%) |
Dec 26, 2003 | 6.480 | 6.516 | 6.467 | 6.471 | 16,277 | +0.01(+0.21%) |
Dec 24, 2003 | 6.413 | 6.512 | 6.413 | 6.458 | 71,132 | +0.00(+0.00%) |
Dec 23, 2003 | 6.435 | 6.458 | 6.435 | 6.458 | 71,578 | +0.02(+0.28%) |
Dec 22, 2003 | 6.485 | 6.503 | 6.417 | 6.440 | 83,842 | -0.06(-0.97%) |
Dec 19, 2003 | 6.548 | 6.548 | 6.386 | 6.503 | 66,672 | -0.04(-0.62%) |
Dec 18, 2003 | 6.359 | 6.543 | 6.359 | 6.543 | 91,423 | +0.16(+2.46%) |
Dec 17, 2003 | 6.278 | 6.409 | 6.278 | 6.386 | 168,799 | -0.11(-1.73%) |
Dec 16, 2003 | 6.583 | 6.588 | 6.462 | 6.498 | 210,497 | -0.09(-1.29%) |
Dec 15, 2003 | 6.628 | 6.628 | 6.534 | 6.583 | 82,950 | +0.04(+0.69%) |
Dec 12, 2003 | 6.592 | 6.606 | 6.503 | 6.539 | 191,766 | -0.08(-1.15%) |
Dec 11, 2003 | 6.503 | 6.682 | 6.494 | 6.615 | 189,982 | +0.12(+1.79%) |
Dec 10, 2003 | 6.489 | 6.498 | 6.431 | 6.498 | 72,024 | -0.04(-0.69%) |
Dec 09, 2003 | 6.588 | 6.588 | 6.449 | 6.543 | 116,398 | +0.02(+0.27%) |
Dec 08, 2003 | 6.458 | 6.498 | 6.458 | 6.525 | 136,689 | +0.10(+1.61%) |
Dec 05, 2003 | 6.458 | 6.458 | 6.417 | 6.422 | 58,867 | -0.05(-0.76%) |
Dec 04, 2003 | 6.413 | 6.494 | 6.391 | 6.471 | 160,103 | +0.06(+0.98%) |
Dec 03, 2003 | 6.431 | 6.449 | 6.391 | 6.409 | 99,228 | +0.00(+0.07%) |
Dec 02, 2003 | 6.525 | 6.525 | 6.386 | 6.404 | 101,012 | +0.04(+0.63%) |
Dec 01, 2003 | 6.301 | 6.377 | 6.301 | 6.364 | 491,012 | +0.05(+0.78%) |
Nov 28, 2003 | 6.305 | 6.382 | 6.305 | 6.314 | 91,200 | +0.03(+0.50%) |
Nov 26, 2003 | 6.166 | 6.296 | 6.166 | 6.283 | 159,880 | +0.12(+1.89%) |
Nov 25, 2003 | 6.166 | 6.278 | 6.054 | 6.166 | 200,686 | +0.15(+2.46%) |
Nov 24, 2003 | 5.754 | 6.018 | 5.749 | 6.018 | 180,617 | +0.26(+4.60%) |
Nov 21, 2003 | 5.830 | 5.830 | 5.740 | 5.754 | 101,904 | -0.01(-0.23%) |
Nov 20, 2003 | 5.695 | 5.772 | 5.700 | 5.767 | 282,298 | +0.07(+1.26%) |
Nov 19, 2003 | 5.597 | 5.695 | 5.565 | 5.695 | 138,919 | +0.12(+2.09%) |
Nov 18, 2003 | 5.538 | 5.579 | 5.494 | 5.579 | 117,958 | +0.09(+1.55%) |
Nov 17, 2003 | 5.480 | 5.494 | 5.431 | 5.494 | 96,775 | +0.04(+0.74%) |
Nov 14, 2003 | 5.489 | 5.530 | 5.431 | 5.453 | 148,953 | +0.04(+0.66%) |
Nov 13, 2003 | 5.296 | 5.426 | 5.296 | 5.417 | 284,082 | +0.17(+3.16%) |
Nov 12, 2003 | 5.247 | 5.251 | 5.193 | 5.251 | 69,348 | +0.06(+1.12%) |
Nov 11, 2003 | 5.202 | 5.234 | 5.193 | 5.193 | 34,339 | -0.04(-0.77%) |
Nov 10, 2003 | 5.359 | 5.359 | 5.234 | 5.234 | 52,178 | -0.13(-2.42%) |
Nov 07, 2003 | 5.449 | 5.449 | 5.359 | 5.364 | 35,454 | -0.02(-0.33%) |
Nov 06, 2003 | 5.449 | 5.449 | 5.449 | 5.382 | 41,029 | -0.04(-0.83%) |
Nov 05, 2003 | 5.337 | 5.449 | 5.350 | 5.426 | 90,531 | +0.07(+1.26%) |
Nov 04, 2003 | 5.337 | 5.359 | 5.337 | 5.359 | 33,224 | +0.02(+0.42%) |
Nov 03, 2003 | 5.355 | 5.359 | 5.323 | 5.337 | 28,988 | +0.03(+0.51%) |
Oct 31, 2003 | 5.328 | 5.355 | 5.310 | 5.310 | 27,204 | -0.03(-0.50%) |
Oct 30, 2003 | 5.332 | 5.355 | 5.292 | 5.337 | 19,176 | +0.04(+0.68%) |
Oct 29, 2003 | 5.377 | 5.377 | 5.287 | 5.301 | 68,456 | -0.07(-1.25%) |
Oct 28, 2003 | 5.368 | 5.382 | 5.323 | 5.368 | 109,485 | +0.00(+0.08%) |
Oct 27, 2003 | 5.251 | 5.368 | 5.189 | 5.364 | 69,571 | +0.16(+3.01%) |
Oct 24, 2003 | 5.310 | 5.310 | 5.207 | 5.207 | 38,799 | -0.10(-1.94%) |
Oct 23, 2003 | 5.292 | 5.341 | 5.256 | 5.310 | 61,766 | +0.00(+0.08%) |
Oct 22, 2003 | 5.337 | 5.337 | 5.296 | 5.305 | 39,245 | -0.01(-0.17%) |
Oct 21, 2003 | 5.359 | 5.359 | 5.332 | 5.314 | 36,346 | -0.05(-0.92%) |
Oct 20, 2003 | 5.391 | 5.391 | 5.341 | 5.364 | 17,392 | -0.02(-0.33%) |
Oct 17, 2003 | 5.444 | 5.444 | 5.444 | 5.382 | 54,408 | -0.01(-0.25%) |
Oct 16, 2003 | 5.364 | 5.395 | 5.323 | 5.395 | 116,175 | +0.03(+0.59%) |
Oct 15, 2003 | 5.359 | 5.359 | 5.292 | 5.364 | 43,036 | -0.02(-0.33%) |
Oct 14, 2003 | 5.377 | 5.377 | 5.346 | 5.382 | 39,914 | +0.00(+0.08%) |
Oct 13, 2003 | 5.292 | 5.377 | 5.220 | 5.377 | 45,488 | +0.09(+1.61%) |
Oct 10, 2003 | 5.274 | 5.296 | 5.251 | 5.292 | 71,355 | -0.04(-0.76%) |
Oct 09, 2003 | 5.287 | 5.337 | 5.234 | 5.332 | 105,025 | +0.05(+0.93%) |
Oct 08, 2003 | 5.346 | 5.350 | 5.234 | 5.283 | 39,468 | -0.09(-1.67%) |
Oct 07, 2003 | 5.377 | 5.373 | 5.292 | 5.373 | 79,605 | -0.00(-0.08%) |
Oct 06, 2003 | 5.377 | 5.377 | 5.328 | 5.377 | 49,725 | +0.01(+0.17%) |
Oct 03, 2003 | 5.377 | 5.377 | 5.328 | 5.368 | 72,470 | +0.04(+0.76%) |
Oct 02, 2003 | 5.260 | 5.346 | 5.260 | 5.328 | 44,150 | +0.02(+0.34%) |