Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.142 | 7.253 | 7.097 | 7.102 | 71,526 | -0.18(-2.41%) |
Dec 30, 2003 | 7.283 | 7.313 | 7.238 | 7.278 | 24,307 | +0.03(+0.35%) |
Dec 29, 2003 | 7.152 | 7.303 | 7.137 | 7.253 | 62,959 | +0.03(+0.35%) |
Dec 26, 2003 | 7.228 | 7.253 | 7.152 | 7.228 | 11,157 | +0.04(+0.56%) |
Dec 24, 2003 | 7.152 | 7.187 | 7.152 | 7.187 | 12,153 | +0.04(+0.49%) |
Dec 23, 2003 | 7.067 | 7.152 | 7.067 | 7.152 | 45,625 | +0.03(+0.42%) |
Dec 22, 2003 | 7.027 | 7.122 | 7.027 | 7.122 | 43,433 | +0.05(+0.64%) |
Dec 19, 2003 | 7.152 | 7.152 | 7.027 | 7.077 | 67,940 | -0.08(-1.05%) |
Dec 18, 2003 | 7.077 | 7.177 | 7.042 | 7.152 | 93,641 | +0.00(+0.00%) |
Dec 17, 2003 | 7.077 | 7.172 | 7.077 | 7.152 | 113,167 | +0.03(+0.35%) |
Dec 16, 2003 | 7.037 | 7.127 | 7.027 | 7.127 | 79,296 | +0.04(+0.57%) |
Dec 15, 2003 | 7.147 | 7.152 | 7.062 | 7.087 | 89,657 | -0.06(-0.84%) |
Dec 12, 2003 | 7.102 | 7.137 | 7.027 | 7.147 | 91,649 | +0.08(+1.14%) |
Dec 11, 2003 | 6.951 | 7.127 | 6.926 | 7.067 | 107,787 | +0.11(+1.51%) |
Dec 10, 2003 | 6.926 | 6.962 | 6.896 | 6.962 | 21,119 | +0.02(+0.22%) |
Dec 09, 2003 | 7.002 | 7.002 | 6.916 | 6.946 | 45,426 | -0.06(-0.79%) |
Dec 08, 2003 | 6.901 | 7.002 | 6.826 | 7.002 | 46,023 | +0.15(+2.20%) |
Dec 05, 2003 | 6.906 | 6.906 | 6.826 | 6.851 | 21,318 | -0.03(-0.37%) |
Dec 04, 2003 | 6.851 | 6.901 | 6.801 | 6.876 | 52,001 | +0.00(+0.00%) |
Dec 03, 2003 | 7.002 | 7.002 | 6.876 | 6.876 | 75,112 | -0.10(-1.44%) |
Dec 02, 2003 | 7.017 | 7.057 | 6.951 | 6.977 | 49,411 | +0.01(+0.14%) |
Dec 01, 2003 | 6.987 | 7.057 | 6.926 | 6.967 | 79,695 | +0.02(+0.22%) |
Nov 28, 2003 | 7.002 | 7.012 | 6.951 | 6.951 | 37,456 | -0.05(-0.72%) |
Nov 26, 2003 | 6.951 | 6.977 | 6.931 | 7.002 | 96,231 | +0.03(+0.36%) |
Nov 25, 2003 | 7.027 | 7.027 | 6.936 | 6.977 | 79,097 | -0.03(-0.36%) |
Nov 24, 2003 | 7.052 | 7.117 | 6.931 | 7.002 | 99,619 | +0.00(+0.00%) |
Nov 21, 2003 | 7.102 | 7.117 | 6.946 | 7.002 | 35,663 | -0.06(-0.78%) |
Nov 20, 2003 | 7.052 | 7.107 | 6.926 | 7.057 | 56,185 | -0.06(-0.85%) |
Nov 19, 2003 | 7.022 | 7.147 | 7.022 | 7.117 | 117,948 | +0.12(+1.65%) |
Nov 18, 2003 | 7.027 | 7.047 | 6.967 | 7.002 | 71,924 | -0.03(-0.36%) |
Nov 17, 2003 | 6.926 | 7.042 | 6.926 | 7.027 | 81,089 | +0.05(+0.72%) |
Nov 14, 2003 | 7.077 | 7.127 | 6.977 | 6.977 | 100,216 | -0.05(-0.71%) |
Nov 13, 2003 | 6.977 | 7.027 | 6.941 | 7.027 | 27,295 | +0.05(+0.72%) |
Nov 12, 2003 | 7.002 | 7.002 | 6.992 | 6.977 | 49,610 | +0.03(+0.36%) |
Nov 11, 2003 | 6.957 | 6.987 | 6.957 | 6.951 | 36,261 | -0.03(-0.36%) |
Nov 10, 2003 | 6.977 | 6.982 | 6.936 | 6.977 | 55,188 | +0.01(+0.14%) |
Nov 07, 2003 | 6.987 | 6.987 | 6.941 | 6.967 | 38,054 | +0.02(+0.22%) |
Nov 06, 2003 | 6.921 | 6.957 | 6.896 | 6.951 | 70,530 | +0.06(+0.80%) |
Nov 05, 2003 | 6.841 | 6.901 | 6.816 | 6.896 | 69,932 | +0.02(+0.29%) |
Nov 04, 2003 | 6.841 | 6.876 | 6.841 | 6.876 | 24,950 | +0.03(+0.37%) |
Nov 03, 2003 | 6.811 | 6.856 | 6.811 | 6.851 | 33,671 | +0.05(+0.74%) |
Oct 31, 2003 | 6.751 | 6.751 | 6.751 | 6.801 | 41,839 | +0.02(+0.30%) |
Oct 30, 2003 | 6.816 | 6.816 | 6.761 | 6.781 | 12,551 | -0.03(-0.44%) |
Oct 29, 2003 | 6.776 | 6.811 | 6.761 | 6.811 | 125,918 | +0.04(+0.52%) |
Oct 28, 2003 | 6.756 | 6.791 | 6.731 | 6.776 | 69,932 | +0.01(+0.07%) |
Oct 27, 2003 | 6.726 | 6.796 | 6.706 | 6.771 | 30,084 | +0.08(+1.12%) |
Oct 24, 2003 | 6.685 | 6.731 | 6.650 | 6.696 | 129,504 | -0.02(-0.30%) |
Oct 23, 2003 | 6.635 | 6.736 | 6.610 | 6.716 | 150,623 | +0.06(+0.83%) |
Oct 22, 2003 | 6.776 | 6.796 | 6.660 | 6.660 | 134,087 | -0.17(-2.43%) |
Oct 21, 2003 | 6.766 | 6.826 | 6.741 | 6.826 | 136,278 | +0.09(+1.34%) |
Oct 20, 2003 | 6.826 | 6.826 | 6.726 | 6.736 | 50,207 | -0.04(-0.59%) |
Oct 17, 2003 | 6.876 | 6.876 | 6.776 | 6.776 | 71,327 | -0.08(-1.10%) |
Oct 16, 2003 | 6.806 | 6.886 | 6.806 | 6.851 | 31,479 | +0.03(+0.37%) |
Oct 15, 2003 | 6.891 | 6.916 | 6.776 | 6.826 | 37,655 | -0.12(-1.66%) |
Oct 14, 2003 | 6.951 | 6.982 | 6.831 | 6.941 | 72,323 | +0.03(+0.44%) |
Oct 13, 2003 | 6.826 | 6.982 | 6.786 | 6.911 | 57,978 | +0.07(+0.95%) |
Oct 10, 2003 | 6.926 | 6.926 | 6.811 | 6.846 | 33,870 | -0.11(-1.52%) |
Oct 09, 2003 | 6.982 | 7.027 | 6.836 | 6.951 | 126,117 | +0.02(+0.29%) |
Oct 08, 2003 | 7.127 | 7.202 | 6.846 | 6.931 | 94,239 | -0.25(-3.43%) |
Oct 07, 2003 | 7.052 | 7.177 | 7.052 | 7.177 | 43,633 | +0.08(+1.06%) |
Oct 06, 2003 | 7.077 | 7.102 | 7.027 | 7.102 | 49,012 | +0.00(+0.00%) |
Oct 03, 2003 | 7.102 | 7.102 | 7.042 | 7.102 | 107,389 | -0.03(-0.35%) |
Oct 02, 2003 | 7.062 | 7.127 | 6.977 | 7.127 | 40,843 | +0.08(+1.07%) |
Oct 01, 2003 | 6.776 | 7.042 | 6.776 | 7.052 | 80,492 | +0.28(+4.07%) |
Sep 30, 2003 | 6.776 | 6.826 | 6.670 | 6.776 | 87,266 | -0.05(-0.66%) |
Sep 29, 2003 | 6.726 | 6.726 | 6.675 | 6.821 | 43,832 | +0.17(+2.49%) |
Sep 26, 2003 | 6.650 | 6.721 | 6.650 | 6.655 | 36,659 | +0.01(+0.08%) |
Sep 25, 2003 | 6.756 | 6.756 | 6.650 | 6.650 | 60,369 | -0.08(-1.12%) |
Sep 24, 2003 | 6.931 | 6.967 | 6.711 | 6.726 | 63,158 | -0.25(-3.60%) |
Sep 23, 2003 | 6.776 | 6.977 | 6.706 | 6.977 | 83,679 | +0.23(+3.35%) |
Sep 22, 2003 | 6.776 | 6.801 | 6.731 | 6.751 | 47,817 | -0.05(-0.74%) |
Sep 19, 2003 | 6.801 | 6.826 | 6.776 | 6.801 | 48,614 | +0.00(+0.00%) |
Sep 18, 2003 | 6.716 | 6.781 | 6.711 | 6.801 | 34,667 | +0.08(+1.12%) |
Sep 17, 2003 | 6.751 | 6.776 | 6.711 | 6.726 | 15,341 | -0.05(-0.74%) |
Sep 16, 2003 | 6.801 | 6.801 | 6.766 | 6.776 | 29,287 | +0.03(+0.37%) |
Sep 15, 2003 | 6.801 | 6.801 | 6.701 | 6.751 | 19,126 | -0.05(-0.74%) |
Sep 12, 2003 | 6.801 | 6.821 | 6.726 | 6.801 | 26,897 | +0.00(+0.00%) |
Sep 11, 2003 | 6.680 | 6.801 | 6.675 | 6.801 | 52,997 | +0.12(+1.80%) |
Sep 10, 2003 | 6.716 | 6.766 | 6.680 | 6.680 | 37,058 | -0.06(-0.89%) |
Sep 09, 2003 | 6.776 | 6.816 | 6.701 | 6.741 | 32,276 | -0.06(-0.89%) |
Sep 08, 2003 | 6.726 | 6.826 | 6.721 | 6.801 | 54,989 | +0.10(+1.50%) |
Sep 05, 2003 | 6.851 | 6.851 | 6.701 | 6.701 | 47,219 | -0.10(-1.48%) |
Sep 04, 2003 | 6.801 | 6.841 | 6.776 | 6.801 | 42,238 | +0.01(+0.15%) |
Sep 03, 2003 | 6.801 | 6.801 | 6.726 | 6.791 | 72,522 | +0.01(+0.07%) |
Sep 02, 2003 | 6.711 | 6.801 | 6.670 | 6.786 | 92,645 | +0.09(+1.27%) |
Aug 29, 2003 | 6.675 | 6.776 | 6.675 | 6.701 | 26,100 | +0.00(+0.00%) |
Aug 28, 2003 | 6.801 | 6.801 | 6.625 | 6.701 | 85,672 | -0.10(-1.48%) |
Aug 27, 2003 | 6.751 | 6.801 | 6.650 | 6.801 | 161,781 | +0.00(+0.00%) |
Aug 26, 2003 | 6.685 | 6.801 | 6.580 | 6.801 | 82,883 | +0.08(+1.12%) |
Aug 25, 2003 | 6.650 | 6.726 | 6.530 | 6.726 | 108,584 | +0.05(+0.75%) |
Aug 22, 2003 | 6.766 | 6.776 | 6.625 | 6.675 | 40,246 | -0.09(-1.26%) |
Aug 21, 2003 | 6.675 | 6.771 | 6.675 | 6.761 | 74,315 | +0.06(+0.90%) |
Aug 20, 2003 | 6.721 | 6.726 | 6.660 | 6.701 | 32,675 | -0.07(-1.04%) |
Aug 19, 2003 | 6.711 | 6.771 | 6.625 | 6.771 | 58,775 | +0.01(+0.15%) |
Aug 18, 2003 | 6.726 | 6.771 | 6.711 | 6.761 | 42,039 | +0.04(+0.52%) |
Aug 15, 2003 | 6.675 | 6.731 | 6.595 | 6.726 | 41,441 | +0.07(+0.98%) |
Aug 14, 2003 | 6.610 | 6.696 | 6.610 | 6.660 | 34,069 | +0.09(+1.30%) |
Aug 13, 2003 | 6.600 | 6.655 | 6.525 | 6.575 | 27,295 | -0.08(-1.13%) |
Aug 12, 2003 | 6.575 | 6.670 | 6.550 | 6.650 | 41,043 | +0.08(+1.15%) |
Aug 11, 2003 | 6.675 | 6.675 | 6.545 | 6.575 | 28,092 | -0.01(-0.15%) |
Aug 08, 2003 | 6.625 | 6.625 | 6.525 | 6.585 | 38,851 | -0.01(-0.15%) |
Aug 07, 2003 | 6.600 | 6.625 | 6.475 | 6.595 | 61,564 | -0.01(-0.08%) |
Aug 06, 2003 | 6.751 | 6.771 | 6.600 | 6.600 | 31,878 | -0.15(-2.23%) |
Aug 05, 2003 | 6.751 | 6.786 | 6.650 | 6.751 | 57,779 | +0.03(+0.37%) |
Aug 04, 2003 | 6.716 | 6.726 | 6.600 | 6.726 | 37,456 | +0.00(+0.00%) |
Aug 01, 2003 | 6.751 | 6.776 | 6.650 | 6.726 | 35,663 | -0.08(-1.11%) |
Jul 31, 2003 | 6.786 | 6.826 | 6.741 | 6.801 | 46,223 | +0.02(+0.22%) |
Jul 30, 2003 | 6.751 | 6.796 | 6.675 | 6.786 | 48,215 | +0.06(+0.90%) |
Jul 29, 2003 | 6.776 | 6.801 | 6.675 | 6.726 | 37,655 | -0.05(-0.74%) |
Jul 28, 2003 | 6.680 | 6.776 | 6.625 | 6.776 | 40,644 | +0.06(+0.90%) |
Jul 25, 2003 | 6.751 | 6.766 | 6.600 | 6.716 | 62,959 | -0.01(-0.15%) |
Jul 24, 2003 | 6.701 | 7.052 | 6.701 | 6.726 | 182,103 | +0.05(+0.75%) |
Jul 23, 2003 | 6.701 | 6.751 | 6.575 | 6.675 | 41,839 | -0.01(-0.15%) |
Jul 22, 2003 | 6.575 | 6.685 | 6.555 | 6.685 | 20,322 | +0.14(+2.07%) |
Jul 21, 2003 | 6.575 | 6.650 | 6.475 | 6.550 | 178,915 | +0.01(+0.08%) |
Jul 18, 2003 | 6.575 | 6.615 | 6.500 | 6.545 | 30,881 | +0.02(+0.31%) |
Jul 17, 2003 | 6.525 | 6.675 | 6.480 | 6.525 | 210,395 | -0.03(-0.38%) |
Jul 16, 2003 | 6.675 | 6.675 | 6.550 | 6.550 | 46,223 | -0.09(-1.36%) |
Jul 15, 2003 | 6.901 | 6.901 | 6.575 | 6.640 | 96,829 | -0.26(-3.71%) |
Jul 14, 2003 | 6.876 | 6.977 | 6.841 | 6.896 | 49,211 | +0.03(+0.44%) |
Jul 11, 2003 | 6.901 | 6.906 | 6.826 | 6.866 | 70,131 | +0.00(+0.00%) |
Jul 10, 2003 | 6.901 | 7.087 | 6.826 | 6.866 | 78,300 | -0.06(-0.87%) |
Jul 09, 2003 | 6.615 | 6.926 | 6.560 | 6.926 | 85,672 | +0.28(+4.15%) |
Jul 08, 2003 | 6.650 | 6.650 | 6.570 | 6.650 | 77,304 | +0.08(+1.22%) |
Jul 07, 2003 | 6.500 | 6.570 | 6.399 | 6.570 | 121,734 | +0.11(+1.63%) |
Jul 03, 2003 | 6.450 | 6.500 | 6.450 | 6.465 | 31,479 | -0.01(-0.16%) |
Jul 02, 2003 | 6.480 | 6.500 | 6.440 | 6.475 | 68,737 | +0.00(+0.00%) |
Jul 01, 2003 | 6.475 | 6.500 | 6.324 | 6.475 | 68,537 | +0.02(+0.23%) |
Jun 30, 2003 | 6.334 | 6.500 | 6.299 | 6.460 | 55,188 | +0.04(+0.55%) |
Jun 27, 2003 | 6.424 | 6.500 | 6.324 | 6.424 | 67,940 | +0.05(+0.79%) |
Jun 26, 2003 | 6.510 | 6.510 | 6.294 | 6.374 | 46,223 | -0.10(-1.55%) |
Jun 25, 2003 | 6.450 | 6.550 | 6.424 | 6.475 | 67,143 | -0.10(-1.53%) |
Jun 24, 2003 | 6.525 | 6.595 | 6.424 | 6.575 | 52,798 | +0.10(+1.47%) |
Jun 23, 2003 | 6.575 | 6.600 | 6.480 | 6.480 | 63,357 | -0.07(-1.07%) |
Jun 20, 2003 | 6.575 | 6.625 | 6.540 | 6.550 | 55,388 | +0.02(+0.31%) |
Jun 19, 2003 | 6.550 | 6.585 | 6.525 | 6.530 | 50,008 | -0.05(-0.69%) |
Jun 18, 2003 | 6.625 | 6.625 | 6.500 | 6.575 | 34,866 | -0.07(-0.98%) |
Jun 17, 2003 | 6.625 | 6.690 | 6.525 | 6.640 | 28,092 | +0.02(+0.23%) |
Jun 16, 2003 | 6.394 | 6.625 | 6.374 | 6.625 | 85,074 | +0.25(+3.94%) |
Jun 13, 2003 | 6.349 | 6.435 | 6.349 | 6.374 | 24,107 | -0.03(-0.39%) |
Jun 12, 2003 | 6.525 | 6.575 | 6.304 | 6.399 | 54,790 | -0.08(-1.16%) |
Jun 11, 2003 | 6.480 | 6.575 | 6.324 | 6.475 | 48,414 | -0.03(-0.39%) |
Jun 10, 2003 | 6.374 | 6.500 | 6.284 | 6.500 | 34,866 | +0.13(+1.97%) |
Jun 09, 2003 | 6.249 | 6.374 | 6.229 | 6.374 | 43,035 | +0.09(+1.36%) |
Jun 06, 2003 | 6.324 | 6.369 | 6.274 | 6.289 | 54,192 | -0.01(-0.16%) |
Jun 05, 2003 | 6.224 | 6.324 | 6.214 | 6.299 | 151,620 | +0.08(+1.21%) |
Jun 04, 2003 | 6.123 | 6.249 | 6.028 | 6.224 | 541,130 | +0.10(+1.64%) |
Jun 03, 2003 | 6.349 | 6.349 | 6.123 | 6.123 | 380,743 | -0.18(-2.79%) |
Jun 02, 2003 | 6.324 | 6.374 | 6.234 | 6.299 | 55,985 | -0.10(-1.57%) |
May 30, 2003 | 6.399 | 6.424 | 6.329 | 6.399 | 89,457 | +0.03(+0.39%) |
May 29, 2003 | 6.374 | 6.520 | 6.324 | 6.374 | 64,752 | +0.00(+0.00%) |
May 28, 2003 | 6.329 | 6.450 | 6.274 | 6.374 | 123,926 | +0.10(+1.52%) |
May 27, 2003 | 6.450 | 6.450 | 6.224 | 6.279 | 123,527 | -0.12(-1.88%) |
May 23, 2003 | 6.148 | 6.399 | 6.123 | 6.399 | 166,562 | +0.24(+3.83%) |
May 22, 2003 | 6.299 | 6.299 | 6.148 | 6.163 | 130,301 | -0.10(-1.60%) |
May 21, 2003 | 6.274 | 6.274 | 6.199 | 6.264 | 35,862 | -0.04(-0.56%) |
May 20, 2003 | 6.249 | 6.324 | 6.204 | 6.299 | 51,602 | +0.08(+1.21%) |
May 19, 2003 | 6.249 | 6.324 | 6.148 | 6.224 | 75,511 | +0.00(+0.00%) |
May 16, 2003 | 6.214 | 6.274 | 6.174 | 6.224 | 45,824 | -0.04(-0.64%) |
May 15, 2003 | 6.224 | 6.264 | 6.168 | 6.264 | 134,286 | +0.05(+0.81%) |
May 14, 2003 | 6.249 | 6.274 | 6.133 | 6.214 | 43,633 | -0.04(-0.56%) |
May 13, 2003 | 6.249 | 6.249 | 6.148 | 6.249 | 32,276 | +0.01(+0.16%) |
May 12, 2003 | 6.224 | 6.269 | 6.148 | 6.239 | 51,004 | +0.03(+0.40%) |
May 09, 2003 | 6.123 | 6.224 | 6.113 | 6.214 | 71,924 | +0.09(+1.48%) |
May 08, 2003 | 6.098 | 6.168 | 6.098 | 6.123 | 26,100 | +0.00(+0.00%) |
May 07, 2003 | 6.174 | 6.264 | 6.083 | 6.123 | 66,346 | -0.07(-1.13%) |
May 06, 2003 | 6.224 | 6.224 | 6.098 | 6.194 | 31,678 | -0.01(-0.08%) |
May 05, 2003 | 6.123 | 6.199 | 6.073 | 6.199 | 42,039 | +0.05(+0.82%) |
May 02, 2003 | 6.063 | 6.234 | 6.028 | 6.148 | 91,251 | +0.05(+0.82%) |