Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.659 | 6.659 | 6.564 | 6.606 | 121,338 | +0.01(+0.09%) |
Dec 30, 2003 | 6.511 | 6.641 | 6.511 | 6.600 | 127,786 | +0.07(+1.08%) |
Dec 29, 2003 | 6.529 | 6.564 | 6.458 | 6.529 | 197,535 | +0.01(+0.18%) |
Dec 26, 2003 | 6.482 | 6.558 | 6.452 | 6.517 | 48,195 | +0.02(+0.36%) |
Dec 24, 2003 | 6.564 | 6.564 | 6.458 | 6.494 | 169,024 | -0.02(-0.36%) |
Dec 23, 2003 | 6.458 | 6.535 | 6.435 | 6.517 | 150,527 | +0.15(+2.41%) |
Dec 22, 2003 | 6.305 | 6.382 | 6.246 | 6.364 | 175,134 | +0.00(+0.00%) |
Dec 19, 2003 | 6.352 | 6.370 | 6.305 | 6.364 | 169,873 | -0.11(-1.73%) |
Dec 18, 2003 | 6.405 | 6.476 | 6.405 | 6.476 | 220,614 | +0.09(+1.38%) |
Dec 17, 2003 | 6.352 | 6.399 | 6.335 | 6.388 | 198,553 | -0.03(-0.46%) |
Dec 16, 2003 | 6.370 | 6.482 | 6.340 | 6.417 | 263,889 | -0.16(-2.51%) |
Dec 15, 2003 | 6.588 | 6.600 | 6.529 | 6.582 | 63,469 | +0.04(+0.63%) |
Dec 12, 2003 | 6.588 | 6.588 | 6.535 | 6.541 | 63,808 | -0.01(-0.18%) |
Dec 11, 2003 | 6.482 | 6.600 | 6.441 | 6.553 | 165,461 | +0.06(+1.00%) |
Dec 10, 2003 | 6.517 | 6.535 | 6.482 | 6.488 | 50,232 | -0.05(-0.72%) |
Dec 09, 2003 | 6.629 | 6.629 | 6.535 | 6.535 | 76,196 | -0.10(-1.51%) |
Dec 08, 2003 | 6.529 | 6.653 | 6.529 | 6.635 | 141,702 | +0.06(+0.99%) |
Dec 05, 2003 | 6.558 | 6.659 | 6.553 | 6.570 | 52,777 | -0.08(-1.24%) |
Dec 04, 2003 | 6.676 | 6.688 | 6.617 | 6.653 | 71,445 | -0.05(-0.70%) |
Dec 03, 2003 | 6.723 | 6.812 | 6.700 | 6.700 | 69,917 | -0.01(-0.09%) |
Dec 02, 2003 | 6.706 | 6.771 | 6.653 | 6.706 | 113,022 | -0.12(-1.81%) |
Dec 01, 2003 | 6.753 | 6.871 | 6.718 | 6.830 | 495,534 | +0.15(+2.29%) |
Nov 28, 2003 | 6.712 | 6.712 | 6.600 | 6.676 | 84,851 | -0.22(-3.16%) |
Nov 26, 2003 | 6.847 | 6.995 | 6.883 | 6.894 | 28,679 | +0.05(+0.69%) |
Nov 25, 2003 | 6.865 | 6.906 | 6.812 | 6.847 | 109,628 | +0.05(+0.69%) |
Nov 24, 2003 | 6.729 | 6.853 | 6.723 | 6.800 | 94,185 | +0.10(+1.50%) |
Nov 21, 2003 | 6.670 | 6.747 | 6.641 | 6.700 | 28,849 | -0.02(-0.26%) |
Nov 20, 2003 | 6.688 | 6.723 | 6.629 | 6.718 | 77,045 | -0.02(-0.35%) |
Nov 19, 2003 | 6.700 | 6.765 | 6.688 | 6.741 | 53,796 | +0.05(+0.70%) |
Nov 18, 2003 | 6.753 | 6.777 | 6.670 | 6.694 | 56,341 | -0.03(-0.44%) |
Nov 17, 2003 | 6.688 | 6.747 | 6.635 | 6.723 | 62,281 | +0.05(+0.79%) |
Nov 14, 2003 | 6.806 | 6.812 | 6.670 | 6.670 | 151,715 | -0.04(-0.53%) |
Nov 13, 2003 | 6.723 | 6.741 | 6.570 | 6.706 | 296,472 | +0.08(+1.16%) |
Nov 12, 2003 | 6.547 | 6.635 | 6.547 | 6.629 | 32,243 | +0.15(+2.27%) |
Nov 11, 2003 | 6.441 | 6.517 | 6.429 | 6.482 | 46,329 | -0.06(-0.90%) |
Nov 10, 2003 | 6.600 | 6.617 | 6.541 | 6.541 | 201,947 | -0.14(-2.12%) |
Nov 07, 2003 | 6.659 | 6.718 | 6.647 | 6.682 | 146,284 | +0.12(+1.80%) |
Nov 06, 2003 | 6.429 | 6.576 | 6.429 | 6.564 | 117,095 | +0.23(+3.63%) |
Nov 05, 2003 | 6.364 | 6.364 | 6.287 | 6.335 | 68,051 | -0.05(-0.74%) |
Nov 04, 2003 | 6.364 | 6.423 | 6.364 | 6.382 | 220,614 | +0.10(+1.59%) |
Nov 03, 2003 | 6.276 | 6.293 | 6.252 | 6.282 | 60,898 | +0.08(+1.33%) |
Oct 31, 2003 | 6.152 | 6.211 | 6.099 | 6.199 | 46,838 | -0.05(-0.75%) |
Oct 30, 2003 | 6.246 | 6.270 | 6.234 | 6.246 | 56,511 | +0.09(+1.44%) |
Oct 29, 2003 | 6.175 | 6.187 | 6.105 | 6.158 | 43,444 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.187 | 6.064 | 6.069 | 106,234 | +0.04(+0.59%) |
Oct 27, 2003 | 6.069 | 6.146 | 5.999 | 6.034 | 120,998 | +0.01(+0.10%) |
Oct 24, 2003 | 5.993 | 6.028 | 5.963 | 6.028 | 683,736 | +0.00(+0.00%) |
Oct 23, 2003 | 6.087 | 6.087 | 5.952 | 6.028 | 91,300 | -0.15(-2.39%) |
Oct 22, 2003 | 6.234 | 6.276 | 6.164 | 6.175 | 66,863 | -0.07(-1.13%) |
Oct 21, 2003 | 6.211 | 6.305 | 6.211 | 6.246 | 79,591 | +0.02(+0.28%) |
Oct 20, 2003 | 6.181 | 6.240 | 6.117 | 6.229 | 80,439 | +0.00(+0.00%) |
Oct 17, 2003 | 6.187 | 6.258 | 6.187 | 6.229 | 70,427 | +0.03(+0.48%) |
Oct 16, 2003 | 6.158 | 6.170 | 6.158 | 6.199 | 55,153 | +0.01(+0.19%) |
Oct 15, 2003 | 6.187 | 6.240 | 6.181 | 6.187 | 143,739 | +0.02(+0.38%) |
Oct 14, 2003 | 6.040 | 6.175 | 6.040 | 6.164 | 78,742 | +0.08(+1.26%) |
Oct 13, 2003 | 6.052 | 6.087 | 5.987 | 6.087 | 102,670 | +0.04(+0.68%) |
Oct 10, 2003 | 6.081 | 6.117 | 6.040 | 6.046 | 99,276 | +0.11(+1.79%) |
Oct 09, 2003 | 5.928 | 6.099 | 5.899 | 5.940 | 78,912 | +0.01(+0.20%) |
Oct 08, 2003 | 5.916 | 5.916 | 5.863 | 5.928 | 23,249 | +0.11(+1.93%) |
Oct 07, 2003 | 5.869 | 5.910 | 5.798 | 5.816 | 177,510 | -0.05(-0.90%) |
Oct 06, 2003 | 5.893 | 5.952 | 5.857 | 5.869 | 179,207 | -0.02(-0.30%) |
Oct 03, 2003 | 5.893 | 5.916 | 5.840 | 5.887 | 78,063 | +0.02(+0.40%) |
Oct 02, 2003 | 5.769 | 5.863 | 5.769 | 5.863 | 100,973 | +0.01(+0.20%) |