Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.549 | 5.561 | 5.545 | 5.545 | 772,795 | +0.00(+0.00%) |
Dec 30, 2003 | 5.539 | 5.557 | 5.539 | 5.545 | 847,639 | +0.01(+0.20%) |
Dec 29, 2003 | 5.473 | 5.573 | 5.428 | 5.534 | 1,552,804 | +0.01(+0.10%) |
Dec 26, 2003 | 5.519 | 5.563 | 5.519 | 5.528 | 920,681 | +0.01(+0.10%) |
Dec 24, 2003 | 5.519 | 5.545 | 5.512 | 5.523 | 552,769 | +0.00(+0.06%) |
Dec 23, 2003 | 5.499 | 5.534 | 5.495 | 5.519 | 1,120,868 | +0.02(+0.34%) |
Dec 22, 2003 | 5.550 | 5.559 | 5.489 | 5.500 | 2,682,690 | -0.04(-0.80%) |
Dec 19, 2003 | 5.534 | 5.584 | 5.534 | 5.545 | 12,638,851 | +0.00(+0.00%) |
Dec 18, 2003 | 5.489 | 5.584 | 5.489 | 5.545 | 1,982,034 | +0.05(+0.93%) |
Dec 17, 2003 | 5.528 | 5.535 | 5.490 | 5.494 | 1,098,324 | -0.07(-1.22%) |
Dec 16, 2003 | 5.473 | 5.567 | 5.434 | 5.561 | 1,612,319 | -0.05(-0.91%) |
Dec 15, 2003 | 5.750 | 5.763 | 5.624 | 5.612 | 797,142 | -0.13(-2.20%) |
Dec 12, 2003 | 5.489 | 5.764 | 5.489 | 5.739 | 1,578,052 | +0.09(+1.65%) |
Dec 11, 2003 | 5.878 | 5.878 | 5.589 | 5.646 | 1,753,893 | -0.30(-5.11%) |
Dec 10, 2003 | 6.070 | 6.070 | 5.938 | 5.950 | 352,582 | -0.15(-2.44%) |
Dec 09, 2003 | 6.055 | 6.110 | 5.996 | 6.098 | 422,918 | +0.03(+0.44%) |
Dec 08, 2003 | 6.127 | 6.138 | 5.961 | 6.072 | 745,742 | -0.00(-0.05%) |
Dec 05, 2003 | 5.977 | 6.099 | 5.977 | 6.075 | 240,765 | +0.06(+1.07%) |
Dec 04, 2003 | 6.044 | 6.044 | 5.988 | 6.011 | 272,326 | -0.09(-1.51%) |
Dec 03, 2003 | 6.033 | 6.187 | 6.022 | 6.103 | 500,468 | +0.08(+1.36%) |
Dec 02, 2003 | 5.955 | 6.033 | 5.955 | 6.021 | 249,783 | +0.07(+1.14%) |
Dec 01, 2003 | 5.933 | 5.961 | 5.912 | 5.953 | 236,257 | +0.01(+0.21%) |
Nov 28, 2003 | 5.944 | 5.955 | 5.900 | 5.941 | 102,798 | +0.01(+0.13%) |
Nov 26, 2003 | 5.927 | 5.927 | 5.916 | 5.933 | 220,927 | -0.02(-0.30%) |
Nov 25, 2003 | 5.962 | 5.962 | 5.907 | 5.951 | 212,811 | -0.02(-0.28%) |
Nov 24, 2003 | 5.836 | 5.967 | 5.811 | 5.967 | 375,125 | +0.13(+2.24%) |
Nov 21, 2003 | 5.955 | 5.955 | 5.811 | 5.836 | 500,468 | -0.11(-1.81%) |
Nov 20, 2003 | 5.988 | 6.027 | 5.922 | 5.944 | 855,755 | -0.15(-2.53%) |
Nov 19, 2003 | 6.007 | 6.228 | 5.988 | 6.098 | 1,100,128 | +0.12(+1.98%) |
Nov 18, 2003 | 5.811 | 6.011 | 5.798 | 5.980 | 881,906 | +0.15(+2.65%) |
Nov 17, 2003 | 5.820 | 5.839 | 5.794 | 5.825 | 536,538 | +0.05(+0.81%) |
Nov 14, 2003 | 5.667 | 5.789 | 5.658 | 5.779 | 760,170 | +0.18(+3.17%) |
Nov 13, 2003 | 5.567 | 5.617 | 5.567 | 5.601 | 180,348 | -0.02(-0.28%) |
Nov 12, 2003 | 5.539 | 5.630 | 5.539 | 5.617 | 412,999 | +0.08(+1.44%) |
Nov 11, 2003 | 5.563 | 5.563 | 5.508 | 5.537 | 224,534 | -0.02(-0.36%) |
Nov 10, 2003 | 5.645 | 5.645 | 5.545 | 5.557 | 372,420 | -0.05(-0.87%) |
Nov 07, 2003 | 5.545 | 5.625 | 5.528 | 5.606 | 411,195 | +0.06(+1.10%) |
Nov 06, 2003 | 5.445 | 5.545 | 5.445 | 5.545 | 400,374 | +0.10(+1.83%) |
Nov 05, 2003 | 5.375 | 5.445 | 5.396 | 5.445 | 284,951 | +0.04(+0.80%) |
Nov 04, 2003 | 5.375 | 5.406 | 5.375 | 5.402 | 232,199 | +0.01(+0.21%) |
Nov 03, 2003 | 5.395 | 5.407 | 5.385 | 5.391 | 194,325 | +0.06(+1.17%) |
Oct 31, 2003 | 5.295 | 5.351 | 5.295 | 5.329 | 189,366 | +0.01(+0.12%) |
Oct 30, 2003 | 5.388 | 5.388 | 5.285 | 5.322 | 458,987 | -0.15(-2.70%) |
Oct 29, 2003 | 5.408 | 5.472 | 5.408 | 5.469 | 608,677 | +0.07(+1.25%) |
Oct 28, 2003 | 5.351 | 5.401 | 5.341 | 5.402 | 623,105 | +0.05(+0.85%) |
Oct 27, 2003 | 5.342 | 5.412 | 5.342 | 5.356 | 390,455 | +0.08(+1.53%) |
Oct 24, 2003 | 5.256 | 5.284 | 5.245 | 5.275 | 193,875 | +0.03(+0.57%) |
Oct 23, 2003 | 5.193 | 5.245 | 5.184 | 5.245 | 192,071 | +0.05(+1.00%) |
Oct 22, 2003 | 5.168 | 5.195 | 5.168 | 5.193 | 207,401 | +0.00(+0.06%) |
Oct 21, 2003 | 5.202 | 5.237 | 5.190 | 5.190 | 379,634 | -0.02(-0.32%) |
Oct 20, 2003 | 5.262 | 5.262 | 5.201 | 5.207 | 321,922 | -0.06(-1.20%) |
Oct 17, 2003 | 5.258 | 5.300 | 5.258 | 5.270 | 311,101 | +0.01(+0.17%) |
Oct 16, 2003 | 5.359 | 5.306 | 5.223 | 5.261 | 840,425 | -0.10(-1.82%) |
Oct 15, 2003 | 5.406 | 5.425 | 5.352 | 5.359 | 432,837 | -0.05(-0.88%) |
Oct 14, 2003 | 5.336 | 5.407 | 5.335 | 5.406 | 302,986 | +0.07(+1.33%) |
Oct 13, 2003 | 5.299 | 5.345 | 5.299 | 5.335 | 243,471 | +0.04(+0.69%) |
Oct 10, 2003 | 5.261 | 5.330 | 5.261 | 5.299 | 212,811 | +0.05(+0.89%) |
Oct 09, 2003 | 5.223 | 5.268 | 5.223 | 5.252 | 246,176 | +0.04(+0.79%) |
Oct 08, 2003 | 5.173 | 5.221 | 5.168 | 5.211 | 271,425 | +0.02(+0.41%) |
Oct 07, 2003 | 5.161 | 5.207 | 5.151 | 5.190 | 176,741 | +0.03(+0.56%) |
Oct 06, 2003 | 5.173 | 5.177 | 5.151 | 5.161 | 216,418 | -0.00(-0.02%) |
Oct 03, 2003 | 5.160 | 5.173 | 5.142 | 5.162 | 367,911 | +0.03(+0.58%) |
Oct 02, 2003 | 5.107 | 5.146 | 5.106 | 5.132 | 462,594 | +0.05(+1.05%) |