Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.350 | 6.360 | 6.210 | 6.350 | 590,500 | -0.01(-0.16%) |
Dec 30, 2003 | 6.370 | 6.370 | 6.320 | 6.360 | 531,700 | +0.00(+0.00%) |
Dec 29, 2003 | 6.400 | 6.400 | 6.350 | 6.360 | 517,500 | -0.02(-0.31%) |
Dec 26, 2003 | 6.380 | 6.400 | 6.360 | 6.380 | 317,100 | +0.02(+0.31%) |
Dec 24, 2003 | 6.240 | 6.370 | 6.200 | 6.360 | 399,800 | +0.12(+1.92%) |
Dec 23, 2003 | 6.260 | 6.280 | 6.150 | 6.240 | 1,145,600 | -0.07(-1.11%) |
Dec 22, 2003 | 6.480 | 6.500 | 6.000 | 6.310 | 2,051,900 | -0.16(-2.47%) |
Dec 19, 2003 | 6.500 | 6.500 | 6.450 | 6.470 | 691,800 | -0.03(-0.46%) |
Dec 18, 2003 | 6.520 | 6.530 | 6.500 | 6.500 | 611,800 | -0.01(-0.15%) |
Dec 17, 2003 | 6.490 | 6.530 | 6.490 | 6.510 | 878,900 | +0.02(+0.31%) |
Dec 16, 2003 | 6.440 | 6.490 | 6.430 | 6.490 | 628,100 | +0.05(+0.78%) |
Dec 15, 2003 | 6.500 | 6.500 | 6.430 | 6.440 | 963,900 | -0.10(-1.53%) |
Dec 12, 2003 | 6.440 | 6.580 | 6.460 | 6.540 | 1,203,900 | +0.10(+1.55%) |
Dec 11, 2003 | 6.310 | 6.450 | 6.250 | 6.440 | 817,300 | +0.13(+2.06%) |
Dec 10, 2003 | 6.280 | 6.320 | 6.280 | 6.310 | 661,500 | +0.03(+0.48%) |
Dec 09, 2003 | 6.250 | 6.280 | 6.240 | 6.280 | 499,800 | +0.03(+0.48%) |
Dec 08, 2003 | 6.230 | 6.270 | 6.210 | 6.250 | 745,200 | +0.03(+0.48%) |
Dec 05, 2003 | 6.150 | 6.230 | 6.130 | 6.220 | 446,300 | +0.04(+0.65%) |
Dec 04, 2003 | 6.250 | 6.250 | 6.160 | 6.180 | 639,900 | -0.04(-0.64%) |
Dec 03, 2003 | 6.210 | 6.270 | 6.200 | 6.220 | 600,500 | +0.02(+0.32%) |
Dec 02, 2003 | 6.230 | 6.230 | 6.190 | 6.200 | 748,600 | +0.00(+0.00%) |
Dec 01, 2003 | 6.260 | 6.260 | 6.180 | 6.200 | 1,064,600 | -0.06(-0.96%) |
Nov 28, 2003 | 6.230 | 6.270 | 6.230 | 6.260 | 451,900 | +0.07(+1.13%) |
Nov 26, 2003 | 6.230 | 6.240 | 6.180 | 6.190 | 695,000 | -0.04(-0.64%) |
Nov 25, 2003 | 6.240 | 6.250 | 6.220 | 6.230 | 793,500 | +0.01(+0.16%) |
Nov 24, 2003 | 6.200 | 6.250 | 6.190 | 6.220 | 1,440,900 | +0.04(+0.65%) |
Nov 21, 2003 | 6.190 | 6.200 | 6.150 | 6.180 | 712,500 | -0.01(-0.16%) |
Nov 20, 2003 | 6.140 | 6.170 | 6.130 | 6.190 | 641,100 | +0.06(+0.98%) |
Nov 19, 2003 | 6.130 | 6.140 | 6.130 | 6.130 | 717,300 | +0.01(+0.16%) |
Nov 18, 2003 | 6.140 | 6.170 | 6.120 | 6.120 | 706,700 | +0.00(+0.00%) |
Nov 17, 2003 | 6.120 | 6.130 | 6.050 | 6.120 | 818,100 | +0.00(+0.00%) |
Nov 14, 2003 | 6.040 | 6.120 | 6.030 | 6.120 | 707,700 | +0.09(+1.49%) |
Nov 13, 2003 | 6.050 | 6.050 | 6.020 | 6.030 | 513,000 | +0.01(+0.17%) |
Nov 12, 2003 | 6.010 | 6.020 | 6.000 | 6.020 | 428,800 | +0.00(+0.00%) |
Nov 11, 2003 | 6.010 | 6.030 | 5.990 | 6.020 | 490,800 | +0.01(+0.17%) |
Nov 10, 2003 | 6.020 | 6.030 | 5.990 | 6.010 | 685,700 | +0.01(+0.17%) |
Nov 07, 2003 | 5.990 | 6.020 | 5.980 | 6.000 | 525,300 | +0.02(+0.33%) |
Nov 06, 2003 | 5.940 | 5.990 | 5.930 | 5.980 | 468,800 | +0.05(+0.84%) |
Nov 05, 2003 | 5.890 | 5.950 | 5.840 | 5.930 | 723,400 | +0.04(+0.68%) |
Nov 04, 2003 | 5.890 | 5.940 | 5.860 | 5.890 | 665,983 | -0.06(-1.01%) |
Nov 03, 2003 | 6.030 | 6.030 | 5.860 | 5.950 | 1,090,276 | -0.08(-1.33%) |
Oct 31, 2003 | 6.030 | 6.030 | 6.000 | 6.030 | 629,500 | +0.02(+0.33%) |
Oct 30, 2003 | 6.030 | 6.050 | 6.000 | 6.010 | 745,400 | -0.02(-0.33%) |
Oct 29, 2003 | 6.010 | 6.030 | 5.980 | 6.030 | 935,800 | +0.04(+0.67%) |
Oct 28, 2003 | 6.000 | 6.030 | 5.980 | 5.990 | 1,042,600 | -0.01(-0.17%) |
Oct 27, 2003 | 6.010 | 6.040 | 5.970 | 6.000 | 1,138,400 | +0.01(+0.17%) |
Oct 24, 2003 | 5.990 | 6.000 | 5.950 | 5.990 | 1,009,400 | +0.03(+0.50%) |
Oct 23, 2003 | 5.920 | 5.970 | 5.900 | 5.960 | 585,700 | +0.03(+0.51%) |
Oct 22, 2003 | 5.860 | 5.940 | 5.840 | 5.930 | 840,100 | +0.09(+1.54%) |
Oct 21, 2003 | 5.810 | 5.840 | 5.800 | 5.840 | 725,000 | +0.03(+0.52%) |
Oct 20, 2003 | 5.790 | 5.850 | 5.790 | 5.810 | 607,500 | -0.03(-0.51%) |
Oct 17, 2003 | 5.830 | 5.840 | 5.830 | 5.840 | 574,100 | +0.00(+0.00%) |
Oct 16, 2003 | 5.850 | 5.860 | 5.820 | 5.840 | 469,200 | +0.02(+0.34%) |
Oct 15, 2003 | 5.840 | 5.870 | 5.800 | 5.820 | 618,500 | -0.02(-0.34%) |
Oct 14, 2003 | 5.830 | 5.840 | 5.800 | 5.840 | 703,800 | +0.02(+0.34%) |
Oct 13, 2003 | 5.770 | 5.830 | 5.760 | 5.820 | 687,200 | +0.05(+0.87%) |
Oct 10, 2003 | 5.750 | 5.780 | 5.750 | 5.770 | 505,200 | +0.02(+0.35%) |
Oct 09, 2003 | 5.720 | 5.750 | 5.710 | 5.750 | 375,900 | +0.03(+0.52%) |
Oct 08, 2003 | 5.700 | 5.760 | 5.700 | 5.720 | 535,600 | +0.03(+0.53%) |
Oct 07, 2003 | 5.700 | 5.710 | 5.620 | 5.690 | 715,800 | +0.03(+0.53%) |
Oct 06, 2003 | 5.690 | 5.690 | 5.630 | 5.660 | 501,000 | -0.04(-0.70%) |
Oct 03, 2003 | 5.760 | 5.760 | 5.680 | 5.700 | 513,400 | -0.05(-0.87%) |
Oct 02, 2003 | 5.740 | 5.750 | 5.720 | 5.750 | 590,200 | +0.04(+0.70%) |