Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.952 | 6.121 | 5.933 | 6.034 | 701,601 | +0.08(+1.39%) |
Dec 30, 2003 | 5.846 | 5.973 | 5.846 | 5.952 | 597,730 | +0.17(+2.93%) |
Dec 29, 2003 | 5.697 | 5.928 | 5.712 | 5.782 | 602,924 | +0.08(+1.49%) |
Dec 26, 2003 | 5.714 | 5.714 | 5.691 | 5.697 | 262,982 | +0.00(+0.04%) |
Dec 24, 2003 | 5.666 | 5.721 | 5.661 | 5.695 | 268,176 | +0.03(+0.52%) |
Dec 23, 2003 | 5.642 | 5.666 | 5.617 | 5.666 | 292,727 | +0.01(+0.19%) |
Dec 22, 2003 | 5.687 | 5.733 | 5.617 | 5.655 | 567,513 | -0.03(-0.52%) |
Dec 19, 2003 | 5.697 | 5.740 | 5.653 | 5.685 | 755,425 | +0.03(+0.52%) |
Dec 18, 2003 | 5.596 | 5.678 | 5.587 | 5.655 | 1,048,625 | +0.11(+2.03%) |
Dec 17, 2003 | 5.520 | 5.560 | 5.492 | 5.543 | 759,202 | +0.06(+1.04%) |
Dec 16, 2003 | 5.354 | 5.505 | 5.354 | 5.486 | 505,190 | +0.14(+2.61%) |
Dec 15, 2003 | 5.528 | 5.560 | 5.306 | 5.346 | 978,748 | -0.18(-3.30%) |
Dec 12, 2003 | 5.380 | 5.547 | 5.380 | 5.528 | 640,223 | +0.16(+3.00%) |
Dec 11, 2003 | 5.104 | 5.382 | 5.104 | 5.367 | 1,076,481 | +0.16(+3.13%) |
Dec 10, 2003 | 5.390 | 5.390 | 5.003 | 5.204 | 2,311,130 | -0.23(-4.21%) |
Dec 09, 2003 | 5.570 | 5.570 | 5.424 | 5.433 | 1,093,478 | -0.11(-1.99%) |
Dec 08, 2003 | 5.615 | 5.634 | 5.511 | 5.543 | 990,079 | -0.07(-1.17%) |
Dec 05, 2003 | 5.507 | 5.589 | 5.431 | 5.608 | 539,657 | +0.12(+2.12%) |
Dec 04, 2003 | 5.454 | 5.541 | 5.433 | 5.492 | 553,821 | +0.08(+1.53%) |
Dec 03, 2003 | 5.369 | 5.570 | 5.340 | 5.409 | 777,144 | +0.08(+1.55%) |
Dec 02, 2003 | 5.231 | 5.327 | 5.193 | 5.327 | 905,566 | +0.15(+2.82%) |
Dec 01, 2003 | 5.096 | 5.344 | 5.096 | 5.181 | 1,029,267 | +0.08(+1.49%) |
Nov 28, 2003 | 5.066 | 5.136 | 5.051 | 5.104 | 314,918 | +0.08(+1.69%) |
Nov 26, 2003 | 4.960 | 5.020 | 4.929 | 5.020 | 350,800 | +0.08(+1.72%) |
Nov 25, 2003 | 4.901 | 4.935 | 4.878 | 4.935 | 434,369 | +0.05(+1.00%) |
Nov 24, 2003 | 4.922 | 4.935 | 4.829 | 4.886 | 821,053 | -0.04(-0.82%) |
Nov 21, 2003 | 4.910 | 4.973 | 4.918 | 4.926 | 342,774 | +0.02(+0.35%) |
Nov 20, 2003 | 4.890 | 4.973 | 4.888 | 4.910 | 458,449 | +0.04(+0.91%) |
Nov 19, 2003 | 4.742 | 4.865 | 4.734 | 4.865 | 371,575 | +0.10(+2.13%) |
Nov 18, 2003 | 4.649 | 4.763 | 4.649 | 4.763 | 416,900 | +0.14(+2.93%) |
Nov 17, 2003 | 4.607 | 4.638 | 4.564 | 4.628 | 669,496 | -0.08(-1.67%) |
Nov 14, 2003 | 4.564 | 4.755 | 4.564 | 4.706 | 652,499 | +0.18(+3.88%) |
Nov 13, 2003 | 4.554 | 4.605 | 4.469 | 4.530 | 1,309,719 | -0.13(-2.77%) |
Nov 12, 2003 | 4.967 | 4.967 | 4.359 | 4.660 | 3,193,090 | -0.30(-6.02%) |
Nov 11, 2003 | 4.924 | 4.994 | 4.924 | 4.958 | 577,428 | +0.04(+0.82%) |
Nov 10, 2003 | 4.895 | 4.977 | 4.886 | 4.918 | 708,211 | +0.09(+1.80%) |
Nov 07, 2003 | 4.787 | 4.869 | 4.746 | 4.831 | 858,352 | +0.07(+1.42%) |
Nov 06, 2003 | 4.647 | 4.772 | 4.628 | 4.763 | 772,894 | +0.14(+3.02%) |
Nov 05, 2003 | 4.543 | 4.632 | 4.522 | 4.624 | 585,927 | +0.09(+2.01%) |
Nov 04, 2003 | 4.533 | 4.552 | 4.499 | 4.533 | 439,893 | +0.03(+0.71%) |
Nov 03, 2003 | 4.444 | 4.516 | 4.429 | 4.501 | 883,881 | +0.10(+2.16%) |
Oct 31, 2003 | 4.365 | 4.405 | 4.338 | 4.405 | 347,967 | +0.09(+2.16%) |
Oct 30, 2003 | 4.314 | 4.331 | 4.310 | 4.312 | 256,844 | +0.00(+0.05%) |
Oct 29, 2003 | 4.319 | 4.374 | 4.300 | 4.310 | 515,105 | +0.01(+0.15%) |
Oct 28, 2003 | 4.280 | 4.289 | 4.280 | 4.304 | 382,906 | +0.03(+0.69%) |
Oct 27, 2003 | 4.266 | 4.287 | 4.247 | 4.274 | 405,569 | +0.02(+0.55%) |
Oct 24, 2003 | 4.272 | 4.285 | 4.232 | 4.251 | 374,880 | +0.01(+0.35%) |
Oct 23, 2003 | 4.247 | 4.247 | 4.215 | 4.236 | 230,404 | +0.00(+0.10%) |
Oct 22, 2003 | 4.225 | 4.242 | 4.215 | 4.232 | 317,750 | +0.01(+0.15%) |
Oct 21, 2003 | 4.213 | 4.230 | 4.194 | 4.225 | 695,935 | +0.07(+1.58%) |
Oct 20, 2003 | 4.219 | 4.219 | 4.130 | 4.160 | 779,977 | -0.01(-0.20%) |
Oct 17, 2003 | 4.206 | 4.206 | 4.149 | 4.168 | 508,023 | -0.04(-0.86%) |
Oct 16, 2003 | 4.215 | 4.217 | 4.183 | 4.204 | 303,586 | +0.02(+0.51%) |
Oct 15, 2003 | 4.179 | 4.202 | 4.172 | 4.183 | 348,912 | -0.01(-0.15%) |
Oct 14, 2003 | 4.192 | 4.200 | 4.164 | 4.189 | 624,642 | +0.01(+0.30%) |
Oct 13, 2003 | 4.211 | 4.211 | 4.122 | 4.177 | 601,507 | -0.01(-0.20%) |
Oct 10, 2003 | 4.230 | 4.230 | 4.117 | 4.185 | 1,139,276 | -0.14(-3.14%) |
Oct 09, 2003 | 4.329 | 4.363 | 4.268 | 4.321 | 1,119,918 | +0.02(+0.49%) |
Oct 08, 2003 | 4.272 | 4.340 | 4.259 | 4.300 | 970,249 | +0.05(+1.10%) |
Oct 07, 2003 | 4.253 | 4.257 | 4.242 | 4.253 | 966,944 | +0.02(+0.40%) |
Oct 06, 2003 | 4.236 | 4.244 | 4.232 | 4.236 | 441,451 | +0.00(+0.00%) |
Oct 03, 2003 | 4.236 | 4.236 | 4.228 | 4.236 | 381,017 | +0.00(+0.05%) |
Oct 02, 2003 | 4.236 | 4.236 | 4.219 | 4.234 | 807,833 | -0.00(-0.05%) |