Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.587 | 7.587 | 7.280 | 7.292 | 124,618 | -0.31(-4.12%) |
Dec 30, 2003 | 7.525 | 7.675 | 7.507 | 7.605 | 89,691 | +0.10(+1.31%) |
Dec 29, 2003 | 7.408 | 7.509 | 7.390 | 7.507 | 67,059 | +0.10(+1.33%) |
Dec 26, 2003 | 7.421 | 7.441 | 7.369 | 7.408 | 16,485 | -0.01(-0.17%) |
Dec 24, 2003 | 7.435 | 7.460 | 7.387 | 7.421 | 29,617 | -0.03(-0.43%) |
Dec 23, 2003 | 7.355 | 7.494 | 7.355 | 7.453 | 113,441 | +0.14(+1.96%) |
Dec 22, 2003 | 7.353 | 7.353 | 7.283 | 7.310 | 51,412 | -0.03(-0.37%) |
Dec 19, 2003 | 7.355 | 7.555 | 7.263 | 7.337 | 202,854 | -0.02(-0.24%) |
Dec 18, 2003 | 7.122 | 7.355 | 7.122 | 7.355 | 139,986 | +0.26(+3.60%) |
Dec 17, 2003 | 7.158 | 7.158 | 7.081 | 7.099 | 55,882 | -0.01(-0.20%) |
Dec 16, 2003 | 7.043 | 7.165 | 7.043 | 7.113 | 73,206 | +0.07(+0.99%) |
Dec 15, 2003 | 7.346 | 7.349 | 7.043 | 7.043 | 94,162 | -0.27(-3.65%) |
Dec 12, 2003 | 7.122 | 7.310 | 7.108 | 7.310 | 134,397 | +0.21(+3.03%) |
Dec 11, 2003 | 6.925 | 7.110 | 6.925 | 7.095 | 81,588 | +0.19(+2.72%) |
Dec 10, 2003 | 7.006 | 7.006 | 6.838 | 6.907 | 109,809 | -0.07(-1.03%) |
Dec 09, 2003 | 7.151 | 7.151 | 6.961 | 6.979 | 113,441 | -0.16(-2.28%) |
Dec 08, 2003 | 7.156 | 7.183 | 7.115 | 7.142 | 62,868 | -0.03(-0.37%) |
Dec 05, 2003 | 7.378 | 7.378 | 7.170 | 7.169 | 63,706 | -0.22(-3.00%) |
Dec 04, 2003 | 7.204 | 7.390 | 7.158 | 7.390 | 244,766 | +0.18(+2.51%) |
Dec 03, 2003 | 7.569 | 7.766 | 7.210 | 7.210 | 329,707 | -0.34(-4.55%) |
Dec 02, 2003 | 7.220 | 7.677 | 7.220 | 7.553 | 238,619 | +0.39(+5.50%) |
Dec 01, 2003 | 6.846 | 7.185 | 6.846 | 7.160 | 144,736 | +0.30(+4.33%) |
Nov 28, 2003 | 6.836 | 6.911 | 6.827 | 6.863 | 62,029 | +0.01(+0.18%) |
Nov 26, 2003 | 6.800 | 6.868 | 6.800 | 6.850 | 77,397 | +0.05(+0.74%) |
Nov 25, 2003 | 6.553 | 6.834 | 6.505 | 6.800 | 198,104 | +0.28(+4.25%) |
Nov 24, 2003 | 6.304 | 6.523 | 6.272 | 6.523 | 140,544 | +0.24(+3.76%) |
Nov 21, 2003 | 6.254 | 6.340 | 6.256 | 6.286 | 95,838 | +0.03(+0.52%) |
Nov 20, 2003 | 6.218 | 6.263 | 6.143 | 6.254 | 84,941 | +0.06(+1.01%) |
Nov 19, 2003 | 6.231 | 6.258 | 6.138 | 6.192 | 52,250 | -0.04(-0.63%) |
Nov 18, 2003 | 6.326 | 6.392 | 6.231 | 6.231 | 102,265 | +0.01(+0.20%) |
Nov 17, 2003 | 6.181 | 6.218 | 6.082 | 6.218 | 77,118 | -0.05(-0.86%) |
Nov 14, 2003 | 6.317 | 6.401 | 6.270 | 6.272 | 75,441 | -0.04(-0.71%) |
Nov 13, 2003 | 6.234 | 6.342 | 6.234 | 6.317 | 90,529 | +0.08(+1.32%) |
Nov 12, 2003 | 6.209 | 6.301 | 6.209 | 6.234 | 123,221 | +0.04(+0.61%) |
Nov 11, 2003 | 6.272 | 6.272 | 6.175 | 6.197 | 38,838 | -0.06(-0.92%) |
Nov 10, 2003 | 6.433 | 6.433 | 6.254 | 6.254 | 61,750 | -0.18(-2.78%) |
Nov 07, 2003 | 6.478 | 6.478 | 6.392 | 6.433 | 57,838 | -0.01(-0.14%) |
Nov 06, 2003 | 6.469 | 6.478 | 6.401 | 6.442 | 73,765 | -0.04(-0.61%) |
Nov 05, 2003 | 6.442 | 6.481 | 6.397 | 6.481 | 57,279 | +0.03(+0.44%) |
Nov 04, 2003 | 6.388 | 6.433 | 6.388 | 6.453 | 97,515 | +0.04(+0.67%) |
Nov 03, 2003 | 6.333 | 6.406 | 6.333 | 6.410 | 115,118 | +0.09(+1.47%) |
Oct 31, 2003 | 6.299 | 6.317 | 6.249 | 6.317 | 57,838 | +0.02(+0.31%) |
Oct 30, 2003 | 6.326 | 6.338 | 6.283 | 6.297 | 50,015 | +0.01(+0.09%) |
Oct 29, 2003 | 6.090 | 6.292 | 6.090 | 6.292 | 71,809 | +0.19(+3.17%) |
Oct 28, 2003 | 6.143 | 6.156 | 6.038 | 6.098 | 100,030 | -0.03(-0.50%) |
Oct 27, 2003 | 5.945 | 6.129 | 5.945 | 6.129 | 52,809 | +0.17(+2.79%) |
Oct 24, 2003 | 6.048 | 6.048 | 5.930 | 5.962 | 118,750 | -0.11(-1.77%) |
Oct 23, 2003 | 6.192 | 6.192 | 6.070 | 6.070 | 64,823 | -0.13(-2.11%) |
Oct 22, 2003 | 6.340 | 6.340 | 6.200 | 6.200 | 75,162 | -0.16(-2.48%) |
Oct 21, 2003 | 6.351 | 6.415 | 6.342 | 6.358 | 104,500 | +0.05(+0.79%) |
Oct 20, 2003 | 6.226 | 6.322 | 6.224 | 6.308 | 69,294 | +0.09(+1.50%) |
Oct 17, 2003 | 6.299 | 6.315 | 6.202 | 6.215 | 65,103 | -0.11(-1.67%) |
Oct 16, 2003 | 6.397 | 6.397 | 6.304 | 6.320 | 74,044 | -0.09(-1.34%) |
Oct 15, 2003 | 6.299 | 6.406 | 6.245 | 6.406 | 60,073 | +0.12(+1.88%) |
Oct 14, 2003 | 6.261 | 6.299 | 6.245 | 6.288 | 63,706 | +0.03(+0.40%) |
Oct 13, 2003 | 6.129 | 6.236 | 6.129 | 6.263 | 43,309 | +0.12(+1.89%) |
Oct 10, 2003 | 6.156 | 6.156 | 6.064 | 6.147 | 137,750 | -0.03(-0.43%) |
Oct 09, 2003 | 6.263 | 6.362 | 6.156 | 6.174 | 146,412 | -0.08(-1.29%) |
Oct 08, 2003 | 6.362 | 6.362 | 6.229 | 6.254 | 104,221 | -0.15(-2.35%) |
Oct 07, 2003 | 6.308 | 6.404 | 6.299 | 6.404 | 81,588 | +0.09(+1.39%) |
Oct 06, 2003 | 6.209 | 6.317 | 6.200 | 6.317 | 56,720 | +0.09(+1.44%) |
Oct 03, 2003 | 6.156 | 6.234 | 6.156 | 6.227 | 122,103 | +0.12(+1.99%) |
Oct 02, 2003 | 6.048 | 6.109 | 6.016 | 6.106 | 80,750 | +0.05(+0.80%) |