Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.152 | 7.222 | 7.116 | 7.195 | 1,416,091 | +0.04(+0.55%) |
Dec 30, 2003 | 7.092 | 7.166 | 7.070 | 7.155 | 2,689,522 | +0.06(+0.83%) |
Dec 29, 2003 | 6.922 | 7.117 | 6.912 | 7.096 | 2,095,511 | +0.14(+2.01%) |
Dec 26, 2003 | 6.943 | 6.985 | 6.920 | 6.956 | 552,473 | -0.00(-0.07%) |
Dec 24, 2003 | 6.981 | 7.002 | 6.928 | 6.961 | 977,709 | -0.02(-0.33%) |
Dec 23, 2003 | 6.897 | 7.020 | 6.882 | 6.984 | 2,525,762 | +0.04(+0.52%) |
Dec 22, 2003 | 6.909 | 6.956 | 6.867 | 6.947 | 2,776,896 | +0.06(+0.86%) |
Dec 19, 2003 | 6.758 | 6.981 | 6.746 | 6.888 | 4,623,313 | +0.15(+2.23%) |
Dec 18, 2003 | 6.644 | 6.780 | 6.592 | 6.738 | 1,524,376 | +0.10(+1.56%) |
Dec 17, 2003 | 6.603 | 6.635 | 6.541 | 6.635 | 1,789,566 | +0.02(+0.23%) |
Dec 16, 2003 | 6.576 | 6.659 | 6.547 | 6.620 | 1,622,725 | +0.03(+0.51%) |
Dec 15, 2003 | 6.647 | 6.724 | 6.585 | 6.586 | 2,005,745 | -0.05(-0.69%) |
Dec 12, 2003 | 6.604 | 6.638 | 6.550 | 6.632 | 1,249,145 | +0.04(+0.58%) |
Dec 11, 2003 | 6.491 | 6.604 | 6.480 | 6.594 | 1,765,665 | +0.08(+1.19%) |
Dec 10, 2003 | 6.585 | 6.612 | 6.495 | 6.516 | 1,783,424 | -0.08(-1.29%) |
Dec 09, 2003 | 6.638 | 6.667 | 6.586 | 6.601 | 1,365,364 | -0.02(-0.34%) |
Dec 08, 2003 | 6.481 | 6.717 | 6.481 | 6.624 | 3,986,991 | +0.18(+2.80%) |
Dec 05, 2003 | 6.539 | 6.519 | 6.418 | 6.444 | 1,044,691 | -0.10(-1.46%) |
Dec 04, 2003 | 6.548 | 6.603 | 6.474 | 6.539 | 1,849,939 | +0.00(+0.00%) |
Dec 03, 2003 | 6.563 | 6.597 | 6.500 | 6.539 | 1,940,482 | -0.00(-0.07%) |
Dec 02, 2003 | 6.606 | 6.620 | 6.501 | 6.544 | 3,078,950 | +0.03(+0.44%) |
Dec 01, 2003 | 6.400 | 6.538 | 6.381 | 6.515 | 2,364,055 | +0.14(+2.12%) |
Nov 28, 2003 | 6.383 | 6.401 | 6.357 | 6.380 | 809,326 | +0.01(+0.17%) |
Nov 26, 2003 | 6.372 | 6.400 | 6.296 | 6.369 | 1,471,838 | +0.02(+0.26%) |
Nov 25, 2003 | 6.246 | 6.427 | 6.216 | 6.353 | 4,474,778 | -0.02(-0.36%) |
Nov 24, 2003 | 6.207 | 6.451 | 6.161 | 6.375 | 4,782,483 | +0.23(+3.68%) |
Nov 21, 2003 | 6.079 | 6.222 | 6.087 | 6.149 | 3,129,620 | +0.07(+1.15%) |
Nov 20, 2003 | 6.246 | 6.246 | 6.070 | 6.079 | 3,043,930 | -0.16(-2.60%) |
Nov 19, 2003 | 6.304 | 6.315 | 6.142 | 6.242 | 3,073,645 | -0.05(-0.87%) |
Nov 18, 2003 | 6.360 | 6.454 | 6.286 | 6.296 | 1,670,094 | -0.05(-0.72%) |
Nov 17, 2003 | 6.413 | 6.413 | 6.263 | 6.342 | 2,831,239 | -0.09(-1.39%) |
Nov 14, 2003 | 6.632 | 6.632 | 6.421 | 6.431 | 2,459,840 | -0.19(-2.89%) |
Nov 13, 2003 | 6.635 | 6.692 | 6.562 | 6.623 | 2,191,791 | -0.07(-1.04%) |
Nov 12, 2003 | 6.638 | 6.718 | 6.570 | 6.692 | 2,323,789 | +0.11(+1.61%) |
Nov 11, 2003 | 6.641 | 6.653 | 6.573 | 6.586 | 1,717,928 | -0.07(-1.00%) |
Nov 10, 2003 | 6.714 | 6.715 | 6.633 | 6.653 | 3,105,127 | -0.04(-0.59%) |
Nov 07, 2003 | 6.629 | 6.749 | 6.604 | 6.692 | 3,479,640 | +0.08(+1.24%) |
Nov 06, 2003 | 6.362 | 6.633 | 6.346 | 6.610 | 7,126,348 | +0.47(+7.69%) |
Nov 05, 2003 | 6.268 | 6.268 | 6.029 | 6.139 | 2,923,852 | -0.13(-2.01%) |
Nov 04, 2003 | 6.216 | 6.264 | 6.184 | 6.264 | 1,627,789 | +0.04(+0.71%) |
Nov 03, 2003 | 6.223 | 6.268 | 6.199 | 6.220 | 1,318,015 | +0.01(+0.15%) |
Oct 31, 2003 | 6.176 | 6.248 | 6.081 | 6.211 | 2,568,867 | +0.02(+0.37%) |
Oct 30, 2003 | 6.319 | 6.403 | 6.160 | 6.189 | 2,378,209 | -0.13(-2.07%) |
Oct 29, 2003 | 6.318 | 6.360 | 6.274 | 6.319 | 2,346,698 | -0.01(-0.19%) |
Oct 28, 2003 | 6.143 | 6.339 | 6.114 | 6.331 | 2,603,172 | +0.19(+3.14%) |
Oct 27, 2003 | 6.028 | 6.170 | 5.985 | 6.139 | 1,931,722 | +0.14(+2.41%) |
Oct 24, 2003 | 6.158 | 6.214 | 5.970 | 5.994 | 4,934,902 | -0.16(-2.59%) |
Oct 23, 2003 | 6.139 | 6.187 | 6.116 | 6.154 | 2,012,444 | -0.03(-0.42%) |
Oct 22, 2003 | 6.275 | 6.275 | 6.157 | 6.179 | 3,511,233 | -0.10(-1.59%) |
Oct 21, 2003 | 6.337 | 6.349 | 6.261 | 6.280 | 2,009,195 | -0.05(-0.84%) |
Oct 20, 2003 | 6.368 | 6.416 | 6.304 | 6.333 | 1,734,131 | -0.04(-0.64%) |
Oct 17, 2003 | 6.442 | 6.492 | 6.351 | 6.374 | 1,619,855 | -0.06(-0.94%) |
Oct 16, 2003 | 6.509 | 6.500 | 6.400 | 6.434 | 2,113,158 | -0.07(-1.14%) |
Oct 15, 2003 | 6.565 | 6.641 | 6.486 | 6.509 | 2,208,934 | -0.06(-0.95%) |
Oct 14, 2003 | 6.521 | 6.595 | 6.500 | 6.571 | 3,290,026 | +0.01(+0.09%) |
Oct 13, 2003 | 6.441 | 6.610 | 6.415 | 6.565 | 2,095,643 | +0.15(+2.27%) |
Oct 10, 2003 | 6.450 | 6.503 | 6.419 | 6.419 | 1,843,893 | -0.03(-0.42%) |
Oct 09, 2003 | 6.397 | 6.539 | 6.397 | 6.447 | 2,828,874 | +0.07(+1.14%) |
Oct 08, 2003 | 6.428 | 6.428 | 6.360 | 6.374 | 2,184,566 | -0.03(-0.47%) |
Oct 07, 2003 | 6.313 | 6.439 | 6.289 | 6.404 | 3,825,422 | +0.07(+1.10%) |
Oct 06, 2003 | 6.275 | 6.363 | 6.239 | 6.334 | 2,677,815 | +0.04(+0.70%) |
Oct 03, 2003 | 6.349 | 6.353 | 6.251 | 6.290 | 7,533,228 | +0.08(+1.22%) |
Oct 02, 2003 | 6.377 | 6.472 | 6.114 | 6.214 | 10,582,009 | -0.17(-2.64%) |