Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.494 | 5.551 | 5.398 | 5.513 | 180,755 | -0.06(-1.03%) |
Dec 30, 2003 | 5.580 | 5.608 | 5.446 | 5.570 | 127,912 | -0.06(-1.02%) |
Dec 29, 2003 | 5.608 | 5.627 | 5.341 | 5.627 | 194,805 | +0.02(+0.34%) |
Dec 26, 2003 | 5.580 | 5.618 | 5.494 | 5.608 | 62,488 | +0.03(+0.51%) |
Dec 24, 2003 | 5.599 | 5.618 | 5.274 | 5.580 | 117,847 | -0.11(-2.01%) |
Dec 23, 2003 | 5.618 | 5.694 | 5.456 | 5.694 | 213,467 | +0.24(+4.37%) |
Dec 22, 2003 | 5.341 | 5.532 | 5.236 | 5.456 | 175,513 | +0.07(+1.24%) |
Dec 19, 2003 | 5.274 | 5.417 | 5.217 | 5.389 | 159,681 | +0.12(+2.36%) |
Dec 18, 2003 | 5.370 | 5.437 | 5.169 | 5.265 | 235,485 | -0.18(-3.33%) |
Dec 17, 2003 | 5.465 | 5.561 | 5.398 | 5.446 | 97,087 | +0.06(+1.06%) |
Dec 16, 2003 | 5.284 | 5.484 | 5.284 | 5.389 | 138,187 | +0.10(+1.99%) |
Dec 15, 2003 | 5.341 | 5.627 | 5.284 | 5.284 | 198,998 | -0.06(-1.07%) |
Dec 12, 2003 | 5.341 | 5.341 | 5.255 | 5.341 | 122,985 | +0.14(+2.75%) |
Dec 11, 2003 | 4.883 | 5.236 | 4.883 | 5.198 | 214,201 | +0.31(+6.45%) |
Dec 10, 2003 | 4.883 | 4.979 | 4.883 | 4.883 | 176,352 | -0.01(-0.19%) |
Dec 09, 2003 | 5.007 | 5.007 | 4.864 | 4.893 | 125,606 | -0.02(-0.39%) |
Dec 08, 2003 | 4.883 | 4.960 | 4.874 | 4.912 | 156,431 | +0.03(+0.59%) |
Dec 05, 2003 | 5.007 | 5.007 | 4.769 | 4.883 | 331,210 | -0.15(-3.03%) |
Dec 04, 2003 | 5.227 | 5.227 | 5.026 | 5.036 | 182,642 | -0.15(-2.94%) |
Dec 03, 2003 | 5.313 | 5.322 | 5.198 | 5.189 | 117,952 | -0.14(-2.68%) |
Dec 02, 2003 | 5.370 | 5.389 | 5.293 | 5.332 | 163,351 | +0.08(+1.45%) |
Dec 01, 2003 | 5.169 | 5.274 | 5.112 | 5.255 | 219,129 | +0.14(+2.80%) |
Nov 28, 2003 | 5.103 | 5.189 | 5.055 | 5.112 | 93,837 | -0.06(-1.11%) |
Nov 26, 2003 | 5.208 | 5.217 | 5.007 | 5.169 | 132,316 | -0.02(-0.37%) |
Nov 25, 2003 | 5.255 | 5.255 | 5.084 | 5.189 | 124,033 | -0.07(-1.27%) |
Nov 24, 2003 | 5.122 | 5.322 | 5.122 | 5.255 | 140,809 | +0.10(+2.04%) |
Nov 21, 2003 | 5.274 | 5.274 | 5.160 | 5.150 | 96,458 | -0.12(-2.35%) |
Nov 20, 2003 | 5.274 | 5.437 | 5.274 | 5.274 | 138,083 | -0.04(-0.72%) |
Nov 19, 2003 | 5.246 | 5.417 | 5.246 | 5.313 | 75,175 | +0.07(+1.27%) |
Nov 18, 2003 | 5.456 | 5.465 | 5.131 | 5.246 | 128,646 | -0.10(-1.79%) |
Nov 17, 2003 | 5.484 | 5.627 | 5.274 | 5.341 | 161,254 | -0.06(-1.06%) |
Nov 14, 2003 | 5.437 | 5.437 | 5.389 | 5.398 | 135,147 | -0.26(-4.55%) |
Nov 13, 2003 | 5.665 | 5.828 | 5.618 | 5.656 | 100,967 | +0.04(+0.68%) |
Nov 12, 2003 | 5.532 | 5.646 | 5.522 | 5.618 | 83,772 | +0.13(+2.43%) |
Nov 11, 2003 | 5.713 | 5.713 | 5.513 | 5.484 | 99,709 | -0.11(-2.04%) |
Nov 10, 2003 | 5.856 | 5.856 | 5.503 | 5.599 | 227,726 | -0.25(-4.24%) |
Nov 07, 2003 | 6.028 | 6.028 | 5.789 | 5.847 | 182,433 | -0.05(-0.81%) |
Nov 06, 2003 | 5.532 | 5.875 | 5.484 | 5.894 | 294,619 | +0.36(+6.55%) |
Nov 05, 2003 | 5.627 | 5.694 | 5.389 | 5.532 | 410,159 | -0.35(-6.00%) |
Nov 04, 2003 | 5.818 | 5.894 | 5.599 | 5.885 | 209,908 | -0.23(-3.74%) |
Nov 03, 2003 | 5.828 | 6.219 | 5.961 | 6.114 | 246,367 | +0.27(+4.57%) |
Oct 31, 2003 | 5.837 | 5.904 | 5.799 | 5.847 | 113,444 | +0.07(+1.16%) |
Oct 30, 2003 | 5.980 | 5.980 | 5.780 | 5.780 | 100,547 | -0.12(-2.10%) |
Oct 29, 2003 | 5.723 | 6.009 | 5.532 | 5.904 | 156,116 | +0.18(+3.17%) |
Oct 28, 2003 | 5.484 | 5.723 | 5.484 | 5.723 | 149,196 | +0.33(+6.19%) |
Oct 27, 2003 | 5.103 | 5.427 | 5.103 | 5.389 | 106,733 | +0.31(+6.20%) |
Oct 24, 2003 | 5.198 | 5.227 | 5.017 | 5.074 | 115,016 | -0.15(-2.92%) |
Oct 23, 2003 | 5.389 | 5.398 | 5.017 | 5.227 | 207,701 | -0.24(-4.36%) |
Oct 22, 2003 | 5.580 | 5.656 | 5.437 | 5.465 | 82,619 | -0.15(-2.72%) |
Oct 21, 2003 | 5.637 | 5.684 | 5.494 | 5.618 | 134,727 | -0.10(-1.83%) |
Oct 20, 2003 | 5.704 | 5.723 | 5.541 | 5.723 | 71,505 | +0.02(+0.33%) |
Oct 17, 2003 | 5.894 | 5.913 | 5.656 | 5.704 | 57,141 | -0.17(-2.92%) |
Oct 16, 2003 | 5.923 | 5.999 | 5.923 | 5.875 | 66,892 | -0.09(-1.44%) |
Oct 15, 2003 | 6.009 | 6.009 | 5.704 | 5.961 | 53,366 | +0.03(+0.48%) |
Oct 14, 2003 | 5.932 | 6.018 | 5.828 | 5.932 | 80,836 | +0.00(+0.00%) |
Oct 13, 2003 | 5.675 | 5.913 | 5.675 | 5.932 | 120,783 | +0.30(+5.25%) |
Oct 10, 2003 | 5.656 | 5.656 | 5.580 | 5.637 | 104,741 | +0.05(+0.85%) |
Oct 09, 2003 | 5.704 | 5.723 | 5.494 | 5.589 | 229,404 | -0.09(-1.51%) |
Oct 08, 2003 | 5.990 | 6.047 | 5.627 | 5.675 | 210,217 | -0.37(-6.15%) |
Oct 07, 2003 | 5.990 | 6.114 | 5.971 | 6.047 | 94,466 | +0.09(+1.44%) |
Oct 06, 2003 | 6.095 | 6.095 | 5.913 | 5.961 | 117,428 | -0.16(-2.65%) |
Oct 03, 2003 | 6.123 | 6.190 | 6.104 | 6.123 | 83,877 | +0.01(+0.16%) |
Oct 02, 2003 | 6.028 | 6.123 | 6.028 | 6.114 | 85,030 | +0.18(+3.05%) |