Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.991 | 6.008 | 5.965 | 5.969 | 305,711 | -0.02(-0.29%) |
Dec 30, 2003 | 6.008 | 6.008 | 5.978 | 5.986 | 206,487 | -0.02(-0.29%) |
Dec 29, 2003 | 6.013 | 6.013 | 5.991 | 6.004 | 171,575 | -0.01(-0.14%) |
Dec 26, 2003 | 6.013 | 6.017 | 5.973 | 6.013 | 71,432 | +0.02(+0.29%) |
Dec 24, 2003 | 5.965 | 6.026 | 5.960 | 5.995 | 107,263 | +0.01(+0.15%) |
Dec 23, 2003 | 6.100 | 6.104 | 6.013 | 5.986 | 276,771 | -0.10(-1.57%) |
Dec 22, 2003 | 6.060 | 6.095 | 6.060 | 6.082 | 196,381 | +0.05(+0.79%) |
Dec 19, 2003 | 6.039 | 6.074 | 6.026 | 6.034 | 158,483 | -0.02(-0.36%) |
Dec 18, 2003 | 6.060 | 6.069 | 6.026 | 6.056 | 217,512 | -0.01(-0.14%) |
Dec 17, 2003 | 6.034 | 6.065 | 6.021 | 6.065 | 315,358 | +0.06(+0.94%) |
Dec 16, 2003 | 5.947 | 6.017 | 5.934 | 6.008 | 396,208 | +0.03(+0.51%) |
Dec 15, 2003 | 6.008 | 6.013 | 5.947 | 5.978 | 330,517 | -0.03(-0.44%) |
Dec 12, 2003 | 6.017 | 6.026 | 5.982 | 6.004 | 197,989 | +0.01(+0.22%) |
Dec 11, 2003 | 6.008 | 6.034 | 5.969 | 5.991 | 144,013 | -0.07(-1.15%) |
Dec 10, 2003 | 5.986 | 6.060 | 5.969 | 6.060 | 234,279 | +0.07(+1.16%) |
Dec 09, 2003 | 6.030 | 6.030 | 5.978 | 5.991 | 180,533 | -0.03(-0.51%) |
Dec 08, 2003 | 6.043 | 6.074 | 6.021 | 6.021 | 288,715 | -0.05(-0.79%) |
Dec 05, 2003 | 5.991 | 6.034 | 5.986 | 6.069 | 208,325 | +0.08(+1.38%) |
Dec 04, 2003 | 6.000 | 6.000 | 5.973 | 5.986 | 272,637 | -0.01(-0.15%) |
Dec 03, 2003 | 5.986 | 6.043 | 5.982 | 5.995 | 144,472 | +0.01(+0.22%) |
Dec 02, 2003 | 5.982 | 5.986 | 5.960 | 5.982 | 188,112 | +0.02(+0.37%) |
Dec 01, 2003 | 5.939 | 5.978 | 5.939 | 5.960 | 191,328 | +0.01(+0.15%) |
Nov 28, 2003 | 5.965 | 5.973 | 5.943 | 5.952 | 45,477 | -0.01(-0.15%) |
Nov 26, 2003 | 5.978 | 5.978 | 5.934 | 5.960 | 151,362 | +0.00(+0.00%) |
Nov 25, 2003 | 5.978 | 5.982 | 5.934 | 5.960 | 152,511 | +0.02(+0.37%) |
Nov 24, 2003 | 5.925 | 5.947 | 5.939 | 5.939 | 252,654 | +0.01(+0.22%) |
Nov 21, 2003 | 5.982 | 5.995 | 5.943 | 5.925 | 194,543 | -0.06(-0.95%) |
Nov 20, 2003 | 5.973 | 5.982 | 5.952 | 5.982 | 135,744 | +0.03(+0.51%) |
Nov 19, 2003 | 5.956 | 5.982 | 5.934 | 5.952 | 212,459 | -0.00(-0.07%) |
Nov 18, 2003 | 5.895 | 5.956 | 5.873 | 5.956 | 224,632 | +0.09(+1.48%) |
Nov 17, 2003 | 5.886 | 5.891 | 5.869 | 5.869 | 156,645 | -0.03(-0.59%) |
Nov 14, 2003 | 5.895 | 5.917 | 5.878 | 5.904 | 208,325 | +0.02(+0.30%) |
Nov 13, 2003 | 5.904 | 5.917 | 5.886 | 5.886 | 168,819 | -0.02(-0.37%) |
Nov 12, 2003 | 5.891 | 5.930 | 5.878 | 5.908 | 285,958 | -0.02(-0.37%) |
Nov 11, 2003 | 5.973 | 5.982 | 5.930 | 5.930 | 195,003 | -0.04(-0.73%) |
Nov 10, 2003 | 5.960 | 5.973 | 5.947 | 5.973 | 107,722 | +0.03(+0.59%) |
Nov 07, 2003 | 5.943 | 5.947 | 5.925 | 5.939 | 138,270 | -0.01(-0.22%) |
Nov 06, 2003 | 5.969 | 6.008 | 5.921 | 5.952 | 172,723 | -0.03(-0.58%) |
Nov 05, 2003 | 5.982 | 6.000 | 5.969 | 5.986 | 122,422 | +0.00(+0.07%) |
Nov 04, 2003 | 5.969 | 5.982 | 5.956 | 5.982 | 287,178 | +0.02(+0.29%) |
Nov 03, 2003 | 5.956 | 5.965 | 5.956 | 5.965 | 59,369 | +0.00(+0.00%) |
Oct 31, 2003 | 5.969 | 5.969 | 5.960 | 5.965 | 101,980 | +0.00(+0.00%) |
Oct 30, 2003 | 5.939 | 5.969 | 5.908 | 5.965 | 148,147 | +0.01(+0.22%) |
Oct 29, 2003 | 5.982 | 5.982 | 5.947 | 5.952 | 116,910 | +0.01(+0.15%) |
Oct 28, 2003 | 5.899 | 5.952 | 5.878 | 5.943 | 228,078 | +0.06(+1.04%) |
Oct 27, 2003 | 5.886 | 5.904 | 5.851 | 5.882 | 217,282 | +0.01(+0.22%) |
Oct 24, 2003 | 5.908 | 5.908 | 5.869 | 5.869 | 90,725 | -0.03(-0.52%) |
Oct 23, 2003 | 5.895 | 5.921 | 5.865 | 5.899 | 187,423 | -0.01(-0.22%) |
Oct 22, 2003 | 5.934 | 5.956 | 5.895 | 5.912 | 175,939 | +0.00(+0.07%) |
Oct 21, 2003 | 5.934 | 5.943 | 5.904 | 5.908 | 60,407 | -0.03(-0.59%) |
Oct 20, 2003 | 5.943 | 5.943 | 5.921 | 5.943 | 60,637 | +0.02(+0.29%) |
Oct 17, 2003 | 5.947 | 5.952 | 5.930 | 5.925 | 126,556 | -0.04(-0.66%) |
Oct 16, 2003 | 5.943 | 5.965 | 5.934 | 5.965 | 76,485 | +0.03(+0.59%) |
Oct 15, 2003 | 5.943 | 5.943 | 5.886 | 5.930 | 108,182 | -0.03(-0.51%) |
Oct 14, 2003 | 5.956 | 5.965 | 5.939 | 5.960 | 146,998 | -0.01(-0.15%) |
Oct 13, 2003 | 5.943 | 5.965 | 5.934 | 5.969 | 82,227 | +0.02(+0.37%) |
Oct 10, 2003 | 5.956 | 5.956 | 5.921 | 5.947 | 217,282 | -0.00(-0.07%) |
Oct 09, 2003 | 5.939 | 5.965 | 5.925 | 5.952 | 163,076 | +0.03(+0.51%) |
Oct 08, 2003 | 5.965 | 5.965 | 5.899 | 5.921 | 128,853 | +0.00(+0.00%) |
Oct 07, 2003 | 5.939 | 5.947 | 5.908 | 5.921 | 211,770 | +0.00(+0.07%) |
Oct 06, 2003 | 5.917 | 5.934 | 5.873 | 5.917 | 140,108 | +0.03(+0.59%) |
Oct 03, 2003 | 5.921 | 5.939 | 5.895 | 5.882 | 165,603 | -0.06(-0.95%) |
Oct 02, 2003 | 5.899 | 5.939 | 5.878 | 5.939 | 135,744 | +0.04(+0.66%) |