Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.817 | 6.822 | 6.800 | 6.800 | 2,433 | -0.03(-0.50%) |
Dec 30, 2003 | 6.732 | 6.835 | 6.732 | 6.835 | 5,053 | +0.10(+1.52%) |
Dec 29, 2003 | 6.732 | 6.732 | 6.728 | 6.732 | 2,433 | +0.02(+0.32%) |
Dec 26, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.711 | 6.711 | 6.711 | 6.711 | 187 | -0.02(-0.25%) |
Dec 22, 2003 | 6.728 | 6.728 | 6.728 | 6.728 | 561 | +0.00(+0.00%) |
Dec 19, 2003 | 6.711 | 6.728 | 6.711 | 6.728 | 561 | -0.00(-0.06%) |
Dec 18, 2003 | 6.728 | 6.732 | 6.728 | 6.732 | 7,673 | -0.03(-0.51%) |
Dec 17, 2003 | 6.775 | 6.792 | 6.753 | 6.766 | 3,181 | -0.03(-0.44%) |
Dec 16, 2003 | 6.839 | 6.839 | 6.796 | 6.796 | 4,492 | -0.10(-1.49%) |
Dec 15, 2003 | 6.946 | 6.946 | 6.899 | 6.899 | 1,871 | -0.05(-0.74%) |
Dec 12, 2003 | 6.988 | 7.074 | 6.988 | 6.950 | 7,673 | -0.21(-2.93%) |
Dec 11, 2003 | 6.954 | 7.159 | 6.929 | 7.159 | 9,358 | +0.25(+3.59%) |
Dec 10, 2003 | 6.860 | 6.984 | 6.839 | 6.911 | 12,914 | +0.01(+0.12%) |
Dec 09, 2003 | 6.604 | 6.967 | 6.813 | 6.903 | 12,540 | +0.30(+4.53%) |
Dec 08, 2003 | 6.497 | 6.604 | 6.497 | 6.604 | 6,738 | +0.11(+1.64%) |
Dec 05, 2003 | 6.433 | 6.433 | 6.403 | 6.497 | 4,117 | +0.09(+1.33%) |
Dec 04, 2003 | 6.347 | 6.411 | 6.347 | 6.411 | 26,952 | +0.06(+0.94%) |
Dec 03, 2003 | 6.407 | 6.407 | 6.352 | 6.352 | 39,117 | -0.02(-0.34%) |
Dec 02, 2003 | 6.373 | 6.373 | 6.373 | 6.373 | 5,240 | +0.01(+0.13%) |
Dec 01, 2003 | 6.411 | 6.411 | 6.364 | 6.364 | 5,615 | -0.04(-0.67%) |
Nov 28, 2003 | 6.352 | 6.411 | 6.352 | 6.407 | 3,181 | +0.06(+0.94%) |
Nov 26, 2003 | 6.347 | 6.347 | 6.347 | 6.347 | 187 | +0.04(+0.68%) |
Nov 25, 2003 | 6.283 | 6.305 | 6.283 | 6.305 | 3,556 | +0.06(+1.03%) |
Nov 24, 2003 | 6.215 | 6.390 | 6.215 | 6.240 | 26,952 | +0.07(+1.11%) |
Nov 21, 2003 | 6.172 | 6.172 | 6.172 | 6.172 | 1,871 | +0.03(+0.42%) |
Nov 20, 2003 | 6.146 | 6.146 | 6.146 | 6.146 | 561 | +0.01(+0.21%) |
Nov 19, 2003 | 6.134 | 6.134 | 6.134 | 6.134 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.112 | 6.134 | 6.095 | 6.134 | 935 | +0.00(+0.00%) |
Nov 17, 2003 | 6.198 | 6.198 | 6.134 | 6.134 | 5,802 | +0.01(+0.21%) |
Nov 14, 2003 | 6.121 | 6.121 | 6.121 | 6.121 | 748 | -0.03(-0.56%) |
Nov 13, 2003 | 6.138 | 6.155 | 6.112 | 6.155 | 1,497 | -0.01(-0.14%) |
Nov 12, 2003 | 6.163 | 6.163 | 6.163 | 6.163 | 187 | -0.05(-0.76%) |
Nov 11, 2003 | 6.210 | 6.210 | 6.210 | 6.210 | 2,058 | +0.01(+0.21%) |
Nov 10, 2003 | 6.270 | 6.270 | 6.198 | 6.198 | 3,369 | -0.04(-0.68%) |
Nov 07, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 1,310 | +0.01(+0.14%) |
Nov 06, 2003 | 6.232 | 6.232 | 6.232 | 6.232 | 374 | -0.04(-0.68%) |
Nov 05, 2003 | 6.245 | 6.347 | 6.245 | 6.275 | 20,026 | +0.03(+0.55%) |
Nov 04, 2003 | 6.245 | 6.245 | 6.240 | 6.240 | 2,433 | +0.04(+0.62%) |
Nov 03, 2003 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | -0.18(-2.88%) |
Oct 31, 2003 | 6.386 | 6.386 | 6.386 | 6.386 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.069 | 6.386 | 6.240 | 6.386 | 15,909 | +0.72(+12.75%) |
Oct 29, 2003 | 5.663 | 5.663 | 5.663 | 5.663 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 5.535 | 5.663 | 5.535 | 5.663 | 22,085 | +0.32(+6.00%) |
Oct 27, 2003 | 5.339 | 5.343 | 5.339 | 5.343 | 10,668 | +0.01(+0.24%) |
Oct 24, 2003 | 5.330 | 5.330 | 5.330 | 5.330 | 935 | -0.00(-0.08%) |
Oct 23, 2003 | 5.300 | 5.334 | 5.292 | 5.334 | 2,433 | +0.01(+0.16%) |
Oct 22, 2003 | 5.304 | 5.339 | 5.304 | 5.326 | 2,620 | +0.00(+0.08%) |
Oct 21, 2003 | 5.304 | 5.304 | 5.304 | 5.321 | 4,304 | +0.00(+0.00%) |
Oct 20, 2003 | 5.321 | 5.321 | 5.321 | 5.321 | 1,871 | -0.06(-1.19%) |
Oct 17, 2003 | 5.386 | 5.386 | 5.386 | 5.386 | 187 | +0.00(+0.00%) |
Oct 16, 2003 | 5.311 | 5.321 | 5.311 | 5.386 | 4,866 | +0.06(+1.20%) |
Oct 15, 2003 | 5.279 | 5.321 | 5.279 | 5.321 | 3,556 | +0.05(+0.89%) |
Oct 14, 2003 | 5.274 | 5.274 | 5.274 | 5.274 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 5.270 | 5.274 | 5.270 | 5.274 | 1,871 | -0.00(-0.08%) |
Oct 10, 2003 | 5.279 | 5.279 | 5.279 | 5.279 | 187 | +0.00(+0.08%) |
Oct 09, 2003 | 5.240 | 5.274 | 5.240 | 5.274 | 2,058 | +0.04(+0.73%) |
Oct 08, 2003 | 5.236 | 5.236 | 5.236 | 5.236 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.172 | 5.236 | 5.193 | 5.236 | 4,866 | +0.06(+1.24%) |
Oct 06, 2003 | 5.155 | 5.172 | 5.155 | 5.172 | 4,304 | +0.00(+0.00%) |
Oct 03, 2003 | 5.172 | 5.172 | 5.172 | 5.172 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.176 | 5.176 | 5.172 | 5.172 | 3,369 | +0.04(+0.75%) |