Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.603 | 6.605 | 6.297 | 6.338 | 307,075 | -0.27(-4.05%) |
Dec 30, 2003 | 6.660 | 6.660 | 6.565 | 6.605 | 282,708 | -0.07(-1.11%) |
Dec 29, 2003 | 6.422 | 6.679 | 6.422 | 6.679 | 197,031 | +0.26(+4.01%) |
Dec 26, 2003 | 6.339 | 6.422 | 6.339 | 6.422 | 132,314 | +0.08(+1.20%) |
Dec 24, 2003 | 6.444 | 6.444 | 6.341 | 6.345 | 90,655 | -0.12(-1.89%) |
Dec 23, 2003 | 6.355 | 6.467 | 6.345 | 6.467 | 303,145 | +0.05(+0.71%) |
Dec 22, 2003 | 6.276 | 6.422 | 6.276 | 6.422 | 239,738 | +0.13(+2.03%) |
Dec 19, 2003 | 6.391 | 6.406 | 6.212 | 6.294 | 316,245 | -0.10(-1.55%) |
Dec 18, 2003 | 6.049 | 6.471 | 6.047 | 6.393 | 635,373 | +0.31(+5.02%) |
Dec 17, 2003 | 6.091 | 6.097 | 6.038 | 6.088 | 237,118 | +0.01(+0.16%) |
Dec 16, 2003 | 5.977 | 6.078 | 5.885 | 6.078 | 260,437 | +0.08(+1.37%) |
Dec 15, 2003 | 6.105 | 6.147 | 5.977 | 5.996 | 252,577 | -0.04(-0.70%) |
Dec 12, 2003 | 5.916 | 6.038 | 5.872 | 6.038 | 431,267 | +0.16(+2.79%) |
Dec 11, 2003 | 5.687 | 6.023 | 5.687 | 5.874 | 792,316 | +0.12(+2.06%) |
Dec 10, 2003 | 6.164 | 6.164 | 5.754 | 5.756 | 509,084 | -0.44(-7.06%) |
Dec 09, 2003 | 6.135 | 6.250 | 6.135 | 6.193 | 224,542 | +0.08(+1.28%) |
Dec 08, 2003 | 6.097 | 6.145 | 6.061 | 6.114 | 293,450 | +0.06(+1.07%) |
Dec 05, 2003 | 6.040 | 6.093 | 5.954 | 6.049 | 219,039 | -0.03(-0.53%) |
Dec 04, 2003 | 5.881 | 6.114 | 5.862 | 6.082 | 342,708 | +0.22(+3.81%) |
Dec 03, 2003 | 5.883 | 5.981 | 5.859 | 5.859 | 238,690 | -0.02(-0.39%) |
Dec 02, 2003 | 5.920 | 5.920 | 5.874 | 5.881 | 382,271 | +0.01(+0.13%) |
Dec 01, 2003 | 5.675 | 5.964 | 5.675 | 5.874 | 402,446 | +0.25(+4.41%) |
Nov 28, 2003 | 5.677 | 5.715 | 5.626 | 5.626 | 130,742 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.721 | 5.576 | 5.694 | 582,447 | -0.05(-0.80%) |
Nov 25, 2003 | 5.715 | 5.725 | 5.691 | 5.740 | 394,062 | -0.02(-0.27%) |
Nov 24, 2003 | 5.738 | 5.771 | 5.677 | 5.756 | 218,253 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,882 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.881 | 5.818 | 5.881 | 247,599 | +0.05(+0.88%) |
Nov 19, 2003 | 5.675 | 5.847 | 5.672 | 5.830 | 201,223 | +0.13(+2.35%) |
Nov 18, 2003 | 5.719 | 5.750 | 5.651 | 5.696 | 245,502 | -0.02(-0.43%) |
Nov 17, 2003 | 5.593 | 5.721 | 5.591 | 5.721 | 194,149 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.595 | 5.599 | 155,633 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,961 | +0.06(+1.04%) |
Nov 12, 2003 | 5.507 | 5.689 | 5.507 | 5.689 | 348,472 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.528 | 5.479 | 5.490 | 182,882 | -0.03(-0.62%) |
Nov 10, 2003 | 5.591 | 5.614 | 5.515 | 5.525 | 232,140 | -0.07(-1.19%) |
Nov 07, 2003 | 5.534 | 5.591 | 5.534 | 5.591 | 263,319 | +0.06(+1.03%) |
Nov 06, 2003 | 5.658 | 5.658 | 5.477 | 5.534 | 194,935 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.698 | 5.591 | 5.658 | 156,419 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.782 | 5.630 | 5.721 | 374,149 | +0.19(+3.34%) |
Nov 03, 2003 | 5.530 | 5.586 | 5.515 | 5.536 | 297,642 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.513 | 5.360 | 5.477 | 398,516 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.511 | 5.395 | 5.395 | 306,289 | -0.02(-0.46%) |
Oct 29, 2003 | 5.181 | 5.443 | 5.179 | 5.420 | 386,988 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,499 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.013 | 5.282 | 608,648 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.055 | 4.925 | 5.006 | 359,477 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.973 | 4.979 | 433,887 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.257 | 5.109 | 5.166 | 330,656 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.242 | 5.084 | 5.242 | 481,835 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.091 | 4.815 | 5.086 | 755,897 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.036 | 4.786 | 4.786 | 612,316 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,852 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.572 | 4.582 | 287,686 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.637 | 4.494 | 4.618 | 148,297 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,895 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,345 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.465 | 4.380 | 4.433 | 184,454 | +0.06(+1.44%) |
Oct 08, 2003 | 4.465 | 4.465 | 4.370 | 4.370 | 119,738 | -0.10(-2.26%) |
Oct 07, 2003 | 4.423 | 4.483 | 4.399 | 4.471 | 243,668 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,415 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.389 | 259,913 | +0.01(+0.22%) |
Oct 02, 2003 | 4.364 | 4.406 | 4.353 | 4.380 | 341,922 | +0.01(+0.22%) |