Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.333 | 6.344 | 6.192 | 6.192 | 121,567 | -0.21(-3.23%) |
Dec 30, 2003 | 6.230 | 6.420 | 6.230 | 6.398 | 107,794 | +0.18(+2.89%) |
Dec 29, 2003 | 6.235 | 6.295 | 6.208 | 6.219 | 112,385 | -0.01(-0.09%) |
Dec 26, 2003 | 6.208 | 6.224 | 6.153 | 6.224 | 23,689 | +0.07(+1.15%) |
Dec 24, 2003 | 6.208 | 6.262 | 6.126 | 6.153 | 62,987 | -0.11(-1.74%) |
Dec 23, 2003 | 6.197 | 6.262 | 6.099 | 6.262 | 102,836 | +0.12(+1.95%) |
Dec 22, 2003 | 6.083 | 6.153 | 6.055 | 6.143 | 53,805 | -0.04(-0.62%) |
Dec 19, 2003 | 6.175 | 6.208 | 6.045 | 6.181 | 80,249 | +0.01(+0.18%) |
Dec 18, 2003 | 6.126 | 6.224 | 6.126 | 6.170 | 85,574 | +0.10(+1.61%) |
Dec 17, 2003 | 6.153 | 6.153 | 6.017 | 6.072 | 80,800 | -0.14(-2.19%) |
Dec 16, 2003 | 6.072 | 6.148 | 6.072 | 6.208 | 101,184 | +0.14(+2.24%) |
Dec 15, 2003 | 6.360 | 6.360 | 6.072 | 6.072 | 100,816 | -0.19(-3.04%) |
Dec 12, 2003 | 6.208 | 6.262 | 6.143 | 6.262 | 105,958 | +0.14(+2.22%) |
Dec 11, 2003 | 6.045 | 6.170 | 6.017 | 6.126 | 111,651 | +0.13(+2.09%) |
Dec 10, 2003 | 6.061 | 6.153 | 5.985 | 6.001 | 147,460 | -0.05(-0.81%) |
Dec 09, 2003 | 6.251 | 6.251 | 6.045 | 6.050 | 94,940 | -0.20(-3.22%) |
Dec 08, 2003 | 6.143 | 6.251 | 6.099 | 6.251 | 79,698 | +0.15(+2.50%) |
Dec 05, 2003 | 6.115 | 6.153 | 6.061 | 6.099 | 48,663 | -0.02(-0.27%) |
Dec 04, 2003 | 6.055 | 6.126 | 5.990 | 6.115 | 112,385 | +0.07(+1.17%) |
Dec 03, 2003 | 6.273 | 6.311 | 6.039 | 6.045 | 83,554 | -0.19(-3.06%) |
Dec 02, 2003 | 6.317 | 6.333 | 6.208 | 6.235 | 133,504 | -0.07(-1.12%) |
Dec 01, 2003 | 6.224 | 6.306 | 6.181 | 6.306 | 95,858 | +0.03(+0.43%) |
Nov 28, 2003 | 6.235 | 6.328 | 6.230 | 6.279 | 36,176 | +0.01(+0.09%) |
Nov 26, 2003 | 6.344 | 6.344 | 6.126 | 6.273 | 166,007 | -0.09(-1.45%) |
Nov 25, 2003 | 6.290 | 6.420 | 6.290 | 6.366 | 105,958 | +0.02(+0.34%) |
Nov 24, 2003 | 6.311 | 6.344 | 6.235 | 6.344 | 148,195 | +0.08(+1.22%) |
Nov 21, 2003 | 6.290 | 6.290 | 6.181 | 6.268 | 140,666 | +0.09(+1.50%) |
Nov 20, 2003 | 6.192 | 6.230 | 6.121 | 6.175 | 213,937 | -0.01(-0.09%) |
Nov 19, 2003 | 6.017 | 6.192 | 6.017 | 6.181 | 92,553 | +0.19(+3.18%) |
Nov 18, 2003 | 6.099 | 6.202 | 5.990 | 5.990 | 97,694 | -0.10(-1.70%) |
Nov 17, 2003 | 6.017 | 6.099 | 6.001 | 6.094 | 142,869 | +0.02(+0.27%) |
Nov 14, 2003 | 6.126 | 6.230 | 6.055 | 6.077 | 73,822 | -0.09(-1.41%) |
Nov 13, 2003 | 6.153 | 6.235 | 6.104 | 6.164 | 82,269 | +0.07(+1.07%) |
Nov 12, 2003 | 6.208 | 6.251 | 5.996 | 6.099 | 125,424 | -0.08(-1.32%) |
Nov 11, 2003 | 6.017 | 6.181 | 5.957 | 6.181 | 93,471 | +0.13(+2.16%) |
Nov 10, 2003 | 6.235 | 6.235 | 6.045 | 6.050 | 101,367 | -0.15(-2.46%) |
Nov 07, 2003 | 6.251 | 6.251 | 6.153 | 6.202 | 91,084 | -0.02(-0.26%) |
Nov 06, 2003 | 6.137 | 6.219 | 6.061 | 6.219 | 88,329 | +0.07(+1.06%) |
Nov 05, 2003 | 6.235 | 6.153 | 6.050 | 6.153 | 103,754 | -0.10(-1.65%) |
Nov 04, 2003 | 6.235 | 6.257 | 6.208 | 6.257 | 98,021 | +0.10(+1.59%) |
Nov 03, 2003 | 6.181 | 6.224 | 6.143 | 6.159 | 125,791 | -0.02(-0.35%) |
Oct 31, 2003 | 6.001 | 6.181 | 6.001 | 6.181 | 97,511 | +0.11(+1.89%) |
Oct 30, 2003 | 6.115 | 6.126 | 6.055 | 6.066 | 42,787 | -0.05(-0.80%) |
Oct 29, 2003 | 6.045 | 6.121 | 5.990 | 6.115 | 122,118 | +0.07(+1.17%) |
Oct 28, 2003 | 5.990 | 6.039 | 5.963 | 6.045 | 71,985 | +0.05(+0.91%) |
Oct 27, 2003 | 5.936 | 5.990 | 5.897 | 5.990 | 62,436 | +0.08(+1.38%) |
Oct 24, 2003 | 5.892 | 5.941 | 5.881 | 5.908 | 63,538 | +0.03(+0.46%) |
Oct 23, 2003 | 5.919 | 5.979 | 5.783 | 5.881 | 82,085 | -0.01(-0.18%) |
Oct 22, 2003 | 5.990 | 6.028 | 5.892 | 5.892 | 106,325 | -0.13(-2.08%) |
Oct 21, 2003 | 5.957 | 6.023 | 5.957 | 6.017 | 87,411 | -0.01(-0.09%) |
Oct 20, 2003 | 5.968 | 6.034 | 5.892 | 6.023 | 81,718 | +0.10(+1.65%) |
Oct 17, 2003 | 5.990 | 5.996 | 5.897 | 5.925 | 72,903 | -0.04(-0.64%) |
Oct 16, 2003 | 5.908 | 6.006 | 5.881 | 5.963 | 64,640 | +0.04(+0.74%) |
Oct 15, 2003 | 5.963 | 5.963 | 5.887 | 5.919 | 64,089 | -0.02(-0.28%) |
Oct 14, 2003 | 6.017 | 6.017 | 5.881 | 5.936 | 101,184 | -0.08(-1.36%) |
Oct 13, 2003 | 5.799 | 6.012 | 5.783 | 6.017 | 97,144 | +0.22(+3.76%) |
Oct 10, 2003 | 5.761 | 5.761 | 5.723 | 5.799 | 73,454 | +0.04(+0.66%) |
Oct 09, 2003 | 5.745 | 5.821 | 5.712 | 5.761 | 100,265 | +0.04(+0.76%) |
Oct 08, 2003 | 5.870 | 5.925 | 5.669 | 5.718 | 125,056 | -0.19(-3.23%) |
Oct 07, 2003 | 5.990 | 5.990 | 5.908 | 5.908 | 175,740 | -0.08(-1.36%) |
Oct 06, 2003 | 5.936 | 6.006 | 5.936 | 5.990 | 102,102 | +0.08(+1.38%) |
Oct 03, 2003 | 5.691 | 5.908 | 5.691 | 5.908 | 136,075 | +0.25(+4.33%) |
Oct 02, 2003 | 5.691 | 5.712 | 5.614 | 5.663 | 85,758 | +0.00(+0.00%) |