Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.603 | 6.605 | 6.298 | 6.338 | 307,047 | -0.27(-4.05%) |
Dec 30, 2003 | 6.661 | 6.661 | 6.565 | 6.605 | 282,683 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.680 | 6.422 | 6.680 | 197,013 | +0.26(+4.01%) |
Dec 26, 2003 | 6.340 | 6.422 | 6.340 | 6.422 | 132,302 | +0.08(+1.20%) |
Dec 24, 2003 | 6.445 | 6.445 | 6.342 | 6.346 | 90,647 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.468 | 6.346 | 6.468 | 303,117 | +0.05(+0.71%) |
Dec 22, 2003 | 6.277 | 6.422 | 6.277 | 6.422 | 239,717 | +0.13(+2.03%) |
Dec 19, 2003 | 6.392 | 6.407 | 6.212 | 6.294 | 316,217 | -0.10(-1.55%) |
Dec 18, 2003 | 6.050 | 6.472 | 6.048 | 6.393 | 635,316 | +0.31(+5.02%) |
Dec 17, 2003 | 6.092 | 6.098 | 6.038 | 6.088 | 237,097 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.079 | 5.886 | 6.079 | 260,414 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.997 | 252,554 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,229 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,245 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,038 | -0.44(-7.06%) |
Dec 09, 2003 | 6.136 | 6.250 | 6.136 | 6.193 | 224,522 | +0.08(+1.28%) |
Dec 08, 2003 | 6.098 | 6.145 | 6.061 | 6.115 | 293,424 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.094 | 5.955 | 6.050 | 219,020 | -0.03(-0.53%) |
Dec 04, 2003 | 5.882 | 6.115 | 5.863 | 6.082 | 342,677 | +0.22(+3.81%) |
Dec 03, 2003 | 5.884 | 5.981 | 5.859 | 5.859 | 238,669 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.882 | 382,237 | +0.01(+0.13%) |
Dec 01, 2003 | 5.676 | 5.964 | 5.676 | 5.874 | 402,410 | +0.25(+4.41%) |
Nov 28, 2003 | 5.678 | 5.716 | 5.626 | 5.626 | 130,731 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.722 | 5.577 | 5.695 | 582,395 | -0.05(-0.80%) |
Nov 25, 2003 | 5.716 | 5.725 | 5.691 | 5.741 | 394,027 | -0.02(-0.27%) |
Nov 24, 2003 | 5.739 | 5.771 | 5.678 | 5.756 | 218,234 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,861 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.882 | 5.819 | 5.882 | 247,576 | +0.05(+0.88%) |
Nov 19, 2003 | 5.676 | 5.848 | 5.672 | 5.830 | 201,205 | +0.13(+2.34%) |
Nov 18, 2003 | 5.720 | 5.750 | 5.651 | 5.697 | 245,480 | -0.02(-0.43%) |
Nov 17, 2003 | 5.594 | 5.722 | 5.592 | 5.722 | 194,131 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.596 | 5.600 | 155,619 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,943 | +0.06(+1.04%) |
Nov 12, 2003 | 5.508 | 5.689 | 5.508 | 5.689 | 348,441 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.529 | 5.479 | 5.491 | 182,866 | -0.03(-0.62%) |
Nov 10, 2003 | 5.592 | 5.615 | 5.516 | 5.525 | 232,119 | -0.07(-1.19%) |
Nov 07, 2003 | 5.535 | 5.592 | 5.535 | 5.592 | 263,296 | +0.06(+1.03%) |
Nov 06, 2003 | 5.659 | 5.659 | 5.477 | 5.535 | 194,917 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.699 | 5.592 | 5.659 | 156,405 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.783 | 5.630 | 5.722 | 374,116 | +0.19(+3.34%) |
Nov 03, 2003 | 5.531 | 5.586 | 5.516 | 5.537 | 297,616 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.514 | 5.361 | 5.477 | 398,480 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.512 | 5.395 | 5.395 | 306,261 | -0.02(-0.46%) |
Oct 29, 2003 | 5.182 | 5.443 | 5.180 | 5.420 | 386,953 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,446 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.014 | 5.283 | 608,593 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.056 | 4.926 | 5.006 | 359,444 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.974 | 4.979 | 433,848 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.258 | 5.109 | 5.166 | 330,626 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.243 | 5.084 | 5.243 | 481,792 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.092 | 4.815 | 5.086 | 755,829 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.037 | 4.787 | 4.787 | 612,261 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,826 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.573 | 4.582 | 287,660 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.638 | 4.495 | 4.619 | 148,284 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,881 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,337 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.466 | 4.380 | 4.433 | 184,438 | +0.06(+1.44%) |
Oct 08, 2003 | 4.466 | 4.466 | 4.370 | 4.370 | 119,727 | -0.10(-2.26%) |
Oct 07, 2003 | 4.424 | 4.483 | 4.399 | 4.472 | 243,647 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,391 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.390 | 259,890 | +0.01(+0.22%) |
Oct 02, 2003 | 4.365 | 4.407 | 4.353 | 4.380 | 341,891 | +0.01(+0.22%) |