Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.464 | 6.590 | 6.464 | 6.561 | 12,403,690 | +0.09(+1.35%) |
Dec 30, 2003 | 6.451 | 6.499 | 6.419 | 6.474 | 13,323,880 | +0.02(+0.35%) |
Dec 29, 2003 | 6.406 | 6.451 | 6.383 | 6.451 | 13,247,765 | +0.06(+1.01%) |
Dec 26, 2003 | 6.393 | 6.409 | 6.338 | 6.386 | 4,583,622 | +0.02(+0.36%) |
Dec 24, 2003 | 6.399 | 6.438 | 6.364 | 6.364 | 7,671,550 | -0.02(-0.30%) |
Dec 23, 2003 | 6.302 | 6.415 | 6.289 | 6.383 | 13,686,510 | +0.07(+1.18%) |
Dec 22, 2003 | 6.302 | 6.309 | 6.238 | 6.309 | 19,166,188 | +0.04(+0.57%) |
Dec 19, 2003 | 6.289 | 6.289 | 6.189 | 6.273 | 17,971,550 | +0.05(+0.83%) |
Dec 18, 2003 | 6.137 | 6.231 | 6.108 | 6.221 | 15,465,008 | +0.11(+1.85%) |
Dec 17, 2003 | 6.147 | 6.147 | 6.040 | 6.108 | 15,506,160 | -0.02(-0.37%) |
Dec 16, 2003 | 6.141 | 6.179 | 6.092 | 6.131 | 20,677,974 | -0.00(-0.05%) |
Dec 15, 2003 | 6.134 | 6.276 | 5.986 | 6.134 | 28,929,052 | +0.00(+0.00%) |
Dec 12, 2003 | 6.280 | 6.399 | 6.108 | 6.134 | 35,840,376 | -0.21(-3.26%) |
Dec 11, 2003 | 6.451 | 6.509 | 6.338 | 6.341 | 18,818,100 | -0.08(-1.31%) |
Dec 10, 2003 | 6.373 | 6.457 | 6.367 | 6.425 | 7,859,053 | +0.01(+0.10%) |
Dec 09, 2003 | 6.470 | 6.480 | 6.386 | 6.419 | 11,354,785 | -0.05(-0.85%) |
Dec 08, 2003 | 6.493 | 6.493 | 6.422 | 6.474 | 10,225,123 | -0.04(-0.60%) |
Dec 05, 2003 | 6.567 | 6.616 | 6.516 | 6.512 | 7,460,531 | -0.05(-0.79%) |
Dec 04, 2003 | 6.609 | 6.680 | 6.545 | 6.564 | 14,507,379 | +0.03(+0.44%) |
Dec 03, 2003 | 6.541 | 6.590 | 6.499 | 6.535 | 13,741,586 | -0.02(-0.25%) |
Dec 02, 2003 | 6.529 | 6.600 | 6.512 | 6.551 | 13,266,329 | -0.03(-0.39%) |
Dec 01, 2003 | 6.457 | 6.600 | 6.390 | 6.577 | 17,807,254 | +0.17(+2.62%) |
Nov 28, 2003 | 6.396 | 6.448 | 6.344 | 6.409 | 5,856,541 | +0.02(+0.25%) |
Nov 26, 2003 | 6.454 | 6.487 | 6.341 | 6.393 | 10,304,023 | -0.06(-0.95%) |
Nov 25, 2003 | 6.364 | 6.490 | 6.360 | 6.454 | 10,531,131 | +0.05(+0.86%) |
Nov 24, 2003 | 6.474 | 6.477 | 6.335 | 6.399 | 16,939,354 | -0.06(-1.00%) |
Nov 21, 2003 | 6.173 | 6.464 | 6.189 | 6.464 | 19,859,580 | +0.29(+4.71%) |
Nov 20, 2003 | 6.183 | 6.218 | 6.167 | 6.173 | 8,406,712 | -0.04(-0.62%) |
Nov 19, 2003 | 6.186 | 6.212 | 6.167 | 6.212 | 8,031,086 | +0.03(+0.42%) |
Nov 18, 2003 | 6.205 | 6.231 | 6.157 | 6.186 | 10,783,611 | -0.01(-0.16%) |
Nov 17, 2003 | 6.228 | 6.260 | 6.144 | 6.196 | 10,170,048 | -0.03(-0.52%) |
Nov 14, 2003 | 6.231 | 6.283 | 6.157 | 6.228 | 10,570,117 | +0.02(+0.31%) |
Nov 13, 2003 | 6.257 | 6.260 | 6.179 | 6.209 | 8,476,020 | -0.05(-0.83%) |
Nov 12, 2003 | 6.144 | 6.293 | 6.141 | 6.260 | 13,354,512 | +0.10(+1.57%) |
Nov 11, 2003 | 6.254 | 6.296 | 6.147 | 6.163 | 13,095,534 | -0.00(-0.05%) |
Nov 10, 2003 | 6.170 | 6.189 | 6.118 | 6.167 | 10,917,586 | +0.05(+0.79%) |
Nov 07, 2003 | 6.108 | 6.457 | 6.070 | 6.118 | 14,467,156 | +0.05(+0.85%) |
Nov 06, 2003 | 6.060 | 6.083 | 5.966 | 6.066 | 16,099,920 | +0.03(+0.48%) |
Nov 05, 2003 | 6.157 | 6.060 | 5.995 | 6.037 | 16,998,142 | -0.04(-0.64%) |
Nov 04, 2003 | 6.157 | 6.157 | 6.050 | 6.076 | 14,924,775 | -0.04(-0.58%) |
Nov 03, 2003 | 6.008 | 6.173 | 6.040 | 6.112 | 14,746,666 | +0.10(+1.72%) |
Oct 31, 2003 | 6.099 | 6.121 | 5.918 | 6.008 | 31,660,846 | -0.09(-1.48%) |
Oct 30, 2003 | 6.163 | 6.205 | 6.086 | 6.099 | 21,401,688 | -0.06(-1.05%) |
Oct 29, 2003 | 6.228 | 6.273 | 6.076 | 6.163 | 33,741,640 | -0.28(-4.36%) |
Oct 28, 2003 | 6.412 | 6.448 | 6.318 | 6.444 | 18,228,672 | +0.05(+0.76%) |
Oct 27, 2003 | 6.448 | 6.464 | 6.367 | 6.396 | 15,447,990 | -0.04(-0.55%) |
Oct 24, 2003 | 6.451 | 6.522 | 6.351 | 6.432 | 41,607,188 | +0.24(+3.86%) |
Oct 23, 2003 | 6.306 | 6.306 | 6.160 | 6.192 | 16,816,208 | -0.11(-1.79%) |
Oct 22, 2003 | 6.464 | 6.496 | 6.238 | 6.306 | 30,356,366 | -0.16(-2.45%) |
Oct 21, 2003 | 6.810 | 6.593 | 6.325 | 6.464 | 66,978,316 | -0.35(-5.08%) |
Oct 20, 2003 | 6.551 | 6.810 | 6.538 | 6.810 | 25,889,392 | +0.31(+4.72%) |
Oct 17, 2003 | 6.561 | 6.587 | 6.480 | 6.503 | 12,089,328 | -0.07(-1.13%) |
Oct 16, 2003 | 6.470 | 6.600 | 6.487 | 6.577 | 15,070,508 | +0.11(+1.65%) |
Oct 15, 2003 | 6.529 | 6.532 | 6.432 | 6.470 | 13,712,501 | -0.02(-0.35%) |
Oct 14, 2003 | 6.512 | 6.519 | 6.464 | 6.493 | 11,292,284 | -0.02(-0.30%) |
Oct 13, 2003 | 6.541 | 6.590 | 6.490 | 6.512 | 10,842,090 | -0.01(-0.20%) |
Oct 10, 2003 | 6.535 | 6.580 | 6.503 | 6.525 | 10,419,434 | -0.02(-0.25%) |
Oct 09, 2003 | 6.457 | 6.558 | 6.432 | 6.541 | 19,960,138 | +0.09(+1.35%) |
Oct 08, 2003 | 6.516 | 6.561 | 6.444 | 6.454 | 22,091,056 | -0.11(-1.63%) |
Oct 07, 2003 | 6.512 | 6.567 | 6.467 | 6.561 | 15,883,951 | +0.05(+0.74%) |
Oct 06, 2003 | 6.593 | 6.593 | 6.483 | 6.512 | 19,383,706 | -0.03(-0.44%) |
Oct 03, 2003 | 6.777 | 7.094 | 6.516 | 6.541 | 42,888,152 | -0.18(-2.69%) |
Oct 02, 2003 | 6.716 | 6.907 | 6.593 | 6.722 | 27,573,210 | -0.16(-2.39%) |