Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.340 | 6.340 | 6.340 | 6.340 | 0 | -0.02(-0.31%) |
Dec 30, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.08(+1.27%) |
Dec 26, 2003 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.01(+0.16%) |
Dec 24, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.02(+0.32%) |
Dec 22, 2003 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.01(+0.16%) |
Dec 19, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.01(+0.16%) |
Dec 18, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.12(+1.96%) |
Dec 17, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.04(+0.66%) |
Dec 16, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.07(-1.14%) |
Dec 15, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.10(-1.60%) |
Dec 12, 2003 | 6.240 | 6.240 | 6.240 | 6.240 | 0 | +0.02(+0.32%) |
Dec 11, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.12(+1.97%) |
Dec 10, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.04(-0.65%) |
Dec 09, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | -0.12(-1.92%) |
Dec 08, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.05(-0.79%) |
Dec 05, 2003 | 6.230 | 6.230 | 6.230 | 6.310 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | -0.05(-0.79%) |
Dec 03, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.11(-1.70%) |
Dec 02, 2003 | 6.470 | 6.470 | 6.470 | 6.470 | 0 | -0.03(-0.46%) |
Dec 01, 2003 | 6.500 | 6.500 | 6.500 | 6.500 | 0 | +0.08(+1.25%) |
Nov 28, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.05(+0.78%) |
Nov 26, 2003 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.01(+0.16%) |
Nov 25, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.01(+0.16%) |
Nov 24, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.18(+2.92%) |
Nov 21, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.02(+0.33%) |
Nov 20, 2003 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | -0.05(-0.81%) |
Nov 19, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.16%) |
Nov 18, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.09(-1.43%) |
Nov 17, 2003 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | -0.07(-1.10%) |
Nov 14, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | -0.07(-1.09%) |
Nov 13, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.15(+2.39%) |
Nov 11, 2003 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | -0.06(-0.95%) |
Nov 10, 2003 | 6.330 | 6.330 | 6.330 | 6.330 | 0 | -0.10(-1.56%) |
Nov 07, 2003 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.01(-0.16%) |
Nov 06, 2003 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.05(+0.78%) |
Nov 05, 2003 | 6.390 | 6.390 | 6.390 | 6.390 | 0 | +0.03(+0.47%) |
Nov 04, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | -0.02(-0.31%) |
Nov 03, 2003 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | +0.08(+1.27%) |
Oct 31, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.05(-0.79%) |
Oct 29, 2003 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.06(+0.95%) |
Oct 28, 2003 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.16(+2.61%) |
Oct 27, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.06(+0.99%) |
Oct 24, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.01(-0.16%) |
Oct 23, 2003 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | -0.02(-0.33%) |
Oct 22, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | -0.09(-1.45%) |
Oct 21, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.06(+0.98%) |
Oct 20, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.05(+0.82%) |
Oct 17, 2003 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | -0.12(-1.94%) |
Oct 16, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.02(+0.32%) |
Oct 15, 2003 | 6.180 | 6.180 | 6.180 | 6.180 | 0 | -0.05(-0.80%) |
Oct 14, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.04(+0.65%) |
Oct 13, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | +0.05(+0.81%) |
Oct 10, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.01(+0.16%) |
Oct 09, 2003 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | +0.06(+0.99%) |
Oct 08, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.04(-0.65%) |
Oct 07, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.03(+0.49%) |
Oct 06, 2003 | 6.080 | 6.080 | 6.080 | 6.080 | 0 | +0.04(+0.66%) |
Oct 03, 2003 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | +0.11(+1.85%) |
Oct 02, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.04(+0.68%) |