Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.721 | 5.756 | 5.631 | 5.642 | 59,015 | -0.10(-1.68%) |
Dec 30, 2003 | 5.760 | 5.785 | 5.721 | 5.738 | 80,579 | +0.00(+0.00%) |
Dec 29, 2003 | 5.765 | 5.765 | 5.721 | 5.738 | 33,957 | -0.00(-0.06%) |
Dec 26, 2003 | 5.760 | 5.765 | 5.735 | 5.742 | 51,530 | -0.01(-0.25%) |
Dec 24, 2003 | 5.765 | 5.765 | 5.738 | 5.756 | 59,314 | +0.03(+0.47%) |
Dec 23, 2003 | 5.741 | 5.765 | 5.724 | 5.729 | 61,960 | +0.00(+0.03%) |
Dec 22, 2003 | 5.726 | 5.781 | 5.723 | 5.728 | 58,013 | -0.03(-0.53%) |
Dec 19, 2003 | 5.722 | 5.769 | 5.722 | 5.758 | 32,782 | +0.03(+0.53%) |
Dec 18, 2003 | 5.764 | 5.796 | 5.721 | 5.728 | 13,861 | +0.02(+0.44%) |
Dec 17, 2003 | 5.770 | 5.806 | 5.703 | 5.703 | 16,801 | -0.09(-1.51%) |
Dec 16, 2003 | 5.755 | 5.790 | 5.712 | 5.790 | 27,767 | +0.04(+0.75%) |
Dec 15, 2003 | 5.831 | 5.846 | 5.744 | 5.747 | 24,011 | -0.02(-0.31%) |
Dec 12, 2003 | 5.762 | 5.849 | 5.758 | 5.765 | 19,536 | +0.03(+0.47%) |
Dec 11, 2003 | 5.694 | 5.774 | 5.694 | 5.738 | 45,589 | +0.04(+0.78%) |
Dec 10, 2003 | 5.712 | 5.772 | 5.694 | 5.694 | 32,382 | -0.02(-0.31%) |
Dec 09, 2003 | 5.699 | 5.767 | 5.640 | 5.712 | 40,278 | -0.06(-1.02%) |
Dec 08, 2003 | 5.926 | 5.928 | 5.676 | 5.771 | 20,437 | +0.07(+1.19%) |
Dec 05, 2003 | 5.899 | 5.899 | 5.819 | 5.703 | 1,957 | -0.12(-2.14%) |
Dec 04, 2003 | 5.810 | 5.851 | 5.706 | 5.828 | 14,823 | +0.02(+0.27%) |
Dec 03, 2003 | 5.994 | 5.994 | 5.812 | 5.812 | 14,060 | -0.19(-3.10%) |
Dec 02, 2003 | 6.105 | 6.167 | 5.989 | 5.998 | 26,498 | -0.11(-1.76%) |
Dec 01, 2003 | 5.991 | 6.171 | 5.991 | 6.105 | 11,109 | +0.18(+3.02%) |
Nov 28, 2003 | 5.919 | 6.012 | 5.908 | 5.926 | 2,573 | -0.05(-0.90%) |
Nov 26, 2003 | 6.097 | 6.201 | 5.969 | 5.980 | 21,589 | -0.13(-2.14%) |
Nov 25, 2003 | 5.978 | 6.112 | 5.978 | 6.110 | 13,425 | +0.02(+0.35%) |
Nov 24, 2003 | 5.914 | 6.089 | 5.914 | 6.089 | 48,297 | +0.38(+6.70%) |
Nov 21, 2003 | 5.649 | 5.735 | 5.704 | 5.706 | 19,556 | +0.06(+1.01%) |
Nov 20, 2003 | 5.810 | 5.810 | 5.649 | 5.649 | 11,920 | -0.16(-2.74%) |
Nov 19, 2003 | 5.713 | 5.808 | 5.713 | 5.808 | 13,749 | +0.13(+2.36%) |
Nov 18, 2003 | 5.790 | 5.799 | 5.674 | 5.674 | 9,386 | -0.05(-0.87%) |
Nov 17, 2003 | 5.808 | 5.808 | 5.721 | 5.724 | 8,950 | -0.22(-3.67%) |
Nov 14, 2003 | 6.096 | 6.096 | 5.833 | 5.942 | 20,697 | -0.15(-2.52%) |
Nov 13, 2003 | 6.096 | 6.096 | 5.996 | 6.096 | 10,533 | +0.01(+0.09%) |
Nov 12, 2003 | 5.899 | 6.091 | 5.899 | 6.091 | 9,101 | +0.21(+3.52%) |
Nov 11, 2003 | 5.891 | 5.892 | 5.780 | 5.883 | 8,732 | -0.01(-0.12%) |
Nov 10, 2003 | 6.078 | 6.078 | 5.890 | 5.890 | 6,860 | -0.14(-2.34%) |
Nov 07, 2003 | 6.021 | 6.085 | 6.003 | 6.032 | 23,214 | +0.02(+0.36%) |
Nov 06, 2003 | 5.924 | 6.010 | 5.828 | 6.010 | 5,593 | +0.17(+2.88%) |
Nov 05, 2003 | 5.586 | 5.921 | 5.586 | 5.842 | 8,111 | +0.04(+0.68%) |
Nov 04, 2003 | 5.721 | 5.803 | 5.721 | 5.803 | 48,107 | +0.04(+0.65%) |
Nov 03, 2003 | 5.755 | 5.783 | 5.721 | 5.765 | 9,229 | +0.04(+0.78%) |
Oct 31, 2003 | 5.738 | 5.755 | 5.721 | 5.721 | 7,831 | -0.04(-0.78%) |
Oct 30, 2003 | 5.765 | 5.765 | 5.765 | 5.765 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.649 | 5.765 | 5.649 | 5.765 | 96,849 | +0.05(+0.94%) |
Oct 28, 2003 | 5.483 | 5.712 | 5.483 | 5.711 | 13,704 | +0.20(+3.66%) |
Oct 27, 2003 | 5.452 | 5.542 | 5.351 | 5.510 | 17,900 | -0.20(-3.48%) |
Oct 24, 2003 | 5.542 | 5.712 | 5.452 | 5.708 | 11,747 | +0.10(+1.85%) |
Oct 23, 2003 | 5.479 | 5.604 | 5.456 | 5.604 | 15,103 | +0.08(+1.39%) |
Oct 22, 2003 | 5.724 | 5.724 | 5.499 | 5.527 | 30,486 | -0.22(-3.86%) |
Oct 21, 2003 | 5.620 | 5.844 | 5.620 | 5.749 | 11,156 | +0.18(+3.24%) |
Oct 20, 2003 | 5.846 | 5.846 | 5.547 | 5.569 | 8,670 | -0.06(-1.11%) |
Oct 17, 2003 | 5.805 | 5.830 | 5.597 | 5.631 | 12,275 | -0.14(-2.48%) |
Oct 16, 2003 | 5.678 | 5.847 | 5.678 | 5.774 | 5,593 | -0.01(-0.15%) |
Oct 15, 2003 | 5.780 | 5.819 | 5.701 | 5.783 | 4,195 | +0.00(+0.06%) |
Oct 14, 2003 | 5.717 | 5.790 | 5.631 | 5.780 | 20,876 | +0.10(+1.76%) |
Oct 13, 2003 | 5.663 | 5.756 | 5.594 | 5.679 | 10,068 | +0.09(+1.66%) |
Oct 10, 2003 | 5.728 | 5.740 | 5.567 | 5.587 | 45,153 | -0.18(-3.10%) |
Oct 09, 2003 | 5.481 | 5.765 | 5.363 | 5.765 | 22,375 | +0.21(+3.73%) |
Oct 08, 2003 | 5.665 | 5.665 | 5.497 | 5.558 | 17,340 | -0.13(-2.23%) |
Oct 07, 2003 | 5.706 | 5.725 | 5.631 | 5.685 | 19,161 | -0.08(-1.36%) |
Oct 06, 2003 | 5.631 | 5.763 | 5.560 | 5.763 | 15,760 | +0.14(+2.54%) |
Oct 03, 2003 | 5.402 | 5.620 | 5.363 | 5.620 | 47,782 | +0.20(+3.69%) |
Oct 02, 2003 | 5.363 | 5.440 | 5.300 | 5.420 | 21,069 | +0.09(+1.71%) |