Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.660 | 6.660 | 6.565 | 6.607 | 121,319 | +0.01(+0.09%) |
Dec 30, 2003 | 6.512 | 6.642 | 6.512 | 6.601 | 127,767 | +0.07(+1.08%) |
Dec 29, 2003 | 6.530 | 6.565 | 6.459 | 6.530 | 197,504 | +0.01(+0.18%) |
Dec 26, 2003 | 6.483 | 6.560 | 6.453 | 6.518 | 48,188 | +0.02(+0.36%) |
Dec 24, 2003 | 6.565 | 6.565 | 6.459 | 6.495 | 168,998 | -0.02(-0.36%) |
Dec 23, 2003 | 6.459 | 6.536 | 6.436 | 6.518 | 150,503 | +0.15(+2.41%) |
Dec 22, 2003 | 6.306 | 6.383 | 6.247 | 6.365 | 175,107 | +0.00(+0.00%) |
Dec 19, 2003 | 6.353 | 6.371 | 6.306 | 6.365 | 169,847 | -0.11(-1.73%) |
Dec 18, 2003 | 6.406 | 6.477 | 6.406 | 6.477 | 220,580 | +0.09(+1.38%) |
Dec 17, 2003 | 6.353 | 6.400 | 6.336 | 6.389 | 198,522 | -0.03(-0.46%) |
Dec 16, 2003 | 6.371 | 6.483 | 6.341 | 6.418 | 263,848 | -0.17(-2.51%) |
Dec 15, 2003 | 6.589 | 6.601 | 6.530 | 6.583 | 63,459 | +0.04(+0.63%) |
Dec 12, 2003 | 6.589 | 6.589 | 6.536 | 6.542 | 63,798 | -0.01(-0.18%) |
Dec 11, 2003 | 6.483 | 6.601 | 6.442 | 6.554 | 165,435 | +0.06(+1.00%) |
Dec 10, 2003 | 6.518 | 6.536 | 6.483 | 6.489 | 50,224 | -0.05(-0.72%) |
Dec 09, 2003 | 6.630 | 6.630 | 6.536 | 6.536 | 76,185 | -0.10(-1.51%) |
Dec 08, 2003 | 6.530 | 6.654 | 6.530 | 6.636 | 141,680 | +0.06(+0.99%) |
Dec 05, 2003 | 6.560 | 6.660 | 6.554 | 6.571 | 52,769 | -0.08(-1.24%) |
Dec 04, 2003 | 6.677 | 6.689 | 6.618 | 6.654 | 71,434 | -0.05(-0.70%) |
Dec 03, 2003 | 6.725 | 6.813 | 6.701 | 6.701 | 69,907 | -0.01(-0.09%) |
Dec 02, 2003 | 6.707 | 6.772 | 6.654 | 6.707 | 113,005 | -0.12(-1.81%) |
Dec 01, 2003 | 6.754 | 6.872 | 6.719 | 6.831 | 495,457 | +0.15(+2.29%) |
Nov 28, 2003 | 6.713 | 6.713 | 6.601 | 6.677 | 84,838 | -0.22(-3.16%) |
Nov 26, 2003 | 6.848 | 6.996 | 6.884 | 6.895 | 28,675 | +0.05(+0.69%) |
Nov 25, 2003 | 6.866 | 6.907 | 6.813 | 6.848 | 109,611 | +0.05(+0.69%) |
Nov 24, 2003 | 6.730 | 6.854 | 6.725 | 6.801 | 94,170 | +0.10(+1.50%) |
Nov 21, 2003 | 6.671 | 6.748 | 6.642 | 6.701 | 28,845 | -0.02(-0.26%) |
Nov 20, 2003 | 6.689 | 6.725 | 6.630 | 6.719 | 77,033 | -0.02(-0.35%) |
Nov 19, 2003 | 6.701 | 6.766 | 6.689 | 6.742 | 53,787 | +0.05(+0.70%) |
Nov 18, 2003 | 6.754 | 6.778 | 6.671 | 6.695 | 56,332 | -0.03(-0.44%) |
Nov 17, 2003 | 6.689 | 6.748 | 6.636 | 6.725 | 62,271 | +0.05(+0.80%) |
Nov 14, 2003 | 6.807 | 6.813 | 6.671 | 6.671 | 151,691 | -0.04(-0.53%) |
Nov 13, 2003 | 6.725 | 6.742 | 6.571 | 6.707 | 296,426 | +0.08(+1.16%) |
Nov 12, 2003 | 6.548 | 6.636 | 6.548 | 6.630 | 32,238 | +0.15(+2.27%) |
Nov 11, 2003 | 6.442 | 6.518 | 6.430 | 6.483 | 46,321 | -0.06(-0.90%) |
Nov 10, 2003 | 6.601 | 6.618 | 6.542 | 6.542 | 201,916 | -0.14(-2.12%) |
Nov 07, 2003 | 6.660 | 6.719 | 6.648 | 6.683 | 146,261 | +0.12(+1.80%) |
Nov 06, 2003 | 6.430 | 6.577 | 6.430 | 6.565 | 117,077 | +0.23(+3.63%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.288 | 6.336 | 68,040 | -0.05(-0.74%) |
Nov 04, 2003 | 6.365 | 6.424 | 6.365 | 6.383 | 220,580 | +0.10(+1.59%) |
Nov 03, 2003 | 6.277 | 6.294 | 6.253 | 6.283 | 60,888 | +0.08(+1.33%) |
Oct 31, 2003 | 6.153 | 6.212 | 6.100 | 6.200 | 46,830 | -0.05(-0.75%) |
Oct 30, 2003 | 6.247 | 6.271 | 6.235 | 6.247 | 56,502 | +0.09(+1.44%) |
Oct 29, 2003 | 6.176 | 6.188 | 6.106 | 6.159 | 43,437 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.188 | 6.064 | 6.070 | 106,218 | +0.04(+0.59%) |
Oct 27, 2003 | 6.070 | 6.147 | 6.000 | 6.035 | 120,979 | +0.01(+0.10%) |
Oct 24, 2003 | 5.994 | 6.029 | 5.964 | 6.029 | 683,630 | +0.00(+0.00%) |
Oct 23, 2003 | 6.088 | 6.088 | 5.952 | 6.029 | 91,286 | -0.15(-2.39%) |
Oct 22, 2003 | 6.235 | 6.277 | 6.165 | 6.176 | 66,852 | -0.07(-1.13%) |
Oct 21, 2003 | 6.212 | 6.306 | 6.212 | 6.247 | 79,578 | +0.02(+0.28%) |
Oct 20, 2003 | 6.182 | 6.241 | 6.117 | 6.229 | 80,427 | +0.00(+0.00%) |
Oct 17, 2003 | 6.188 | 6.259 | 6.188 | 6.229 | 70,416 | +0.03(+0.48%) |
Oct 16, 2003 | 6.159 | 6.171 | 6.159 | 6.200 | 55,145 | +0.01(+0.19%) |
Oct 15, 2003 | 6.188 | 6.241 | 6.182 | 6.188 | 143,716 | +0.02(+0.38%) |
Oct 14, 2003 | 6.041 | 6.176 | 6.041 | 6.165 | 78,730 | +0.08(+1.26%) |
Oct 13, 2003 | 6.053 | 6.088 | 5.988 | 6.088 | 102,654 | +0.04(+0.68%) |
Oct 10, 2003 | 6.082 | 6.117 | 6.041 | 6.047 | 99,261 | +0.11(+1.79%) |
Oct 09, 2003 | 5.929 | 6.100 | 5.899 | 5.941 | 78,899 | +0.01(+0.20%) |
Oct 08, 2003 | 5.917 | 5.917 | 5.864 | 5.929 | 23,245 | +0.11(+1.93%) |
Oct 07, 2003 | 5.870 | 5.911 | 5.799 | 5.817 | 177,482 | -0.05(-0.90%) |
Oct 06, 2003 | 5.894 | 5.952 | 5.858 | 5.870 | 179,179 | -0.02(-0.30%) |
Oct 03, 2003 | 5.894 | 5.917 | 5.840 | 5.888 | 78,051 | +0.02(+0.40%) |
Oct 02, 2003 | 5.770 | 5.864 | 5.770 | 5.864 | 100,958 | +0.01(+0.20%) |