Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.845 | 5.926 | 5.642 | 5.663 | 668,319 | -0.25(-4.15%) |
Dec 30, 2003 | 6.018 | 6.106 | 5.887 | 5.909 | 219,814 | -0.11(-1.85%) |
Dec 29, 2003 | 5.918 | 6.090 | 5.889 | 6.020 | 483,226 | +0.10(+1.72%) |
Dec 26, 2003 | 5.790 | 5.966 | 5.790 | 5.918 | 76,230 | +0.11(+1.88%) |
Dec 24, 2003 | 5.859 | 5.870 | 5.746 | 5.809 | 106,252 | -0.00(-0.03%) |
Dec 23, 2003 | 5.870 | 5.870 | 5.679 | 5.811 | 260,540 | -0.06(-1.04%) |
Dec 22, 2003 | 5.719 | 5.872 | 5.709 | 5.872 | 329,982 | +0.13(+2.20%) |
Dec 19, 2003 | 5.688 | 5.746 | 5.573 | 5.746 | 332,593 | +0.06(+1.01%) |
Dec 18, 2003 | 5.660 | 5.707 | 5.638 | 5.688 | 384,283 | -0.02(-0.34%) |
Dec 17, 2003 | 5.506 | 5.707 | 5.478 | 5.707 | 399,164 | +0.16(+2.94%) |
Dec 16, 2003 | 5.654 | 5.654 | 5.458 | 5.545 | 387,677 | -0.11(-1.96%) |
Dec 15, 2003 | 5.650 | 5.717 | 5.612 | 5.656 | 508,549 | +0.05(+0.96%) |
Dec 12, 2003 | 5.610 | 5.696 | 5.583 | 5.602 | 244,354 | +0.01(+0.14%) |
Dec 11, 2003 | 5.363 | 5.594 | 5.363 | 5.594 | 297,610 | +0.19(+3.43%) |
Dec 10, 2003 | 5.458 | 5.554 | 5.344 | 5.409 | 300,221 | -0.10(-1.88%) |
Dec 09, 2003 | 5.453 | 5.644 | 5.382 | 5.512 | 627,593 | +0.04(+0.74%) |
Dec 08, 2003 | 5.175 | 5.472 | 5.175 | 5.472 | 350,867 | +0.28(+5.39%) |
Dec 05, 2003 | 5.229 | 5.250 | 5.146 | 5.192 | 208,849 | -0.05(-0.88%) |
Dec 04, 2003 | 5.219 | 5.240 | 5.137 | 5.238 | 257,407 | +0.01(+0.22%) |
Dec 03, 2003 | 5.236 | 5.290 | 5.200 | 5.227 | 208,849 | +0.00(+0.00%) |
Dec 02, 2003 | 5.275 | 5.280 | 5.211 | 5.227 | 240,177 | -0.08(-1.48%) |
Dec 01, 2003 | 5.162 | 5.359 | 5.162 | 5.305 | 421,093 | +0.17(+3.36%) |
Nov 28, 2003 | 5.056 | 5.171 | 5.056 | 5.133 | 167,601 | +0.08(+1.67%) |
Nov 26, 2003 | 4.976 | 5.068 | 4.943 | 5.049 | 192,141 | +0.05(+1.00%) |
Nov 25, 2003 | 4.775 | 4.999 | 4.775 | 4.999 | 328,677 | +0.20(+4.27%) |
Nov 24, 2003 | 4.757 | 4.802 | 4.692 | 4.794 | 291,084 | +0.06(+1.17%) |
Nov 21, 2003 | 4.679 | 4.767 | 4.679 | 4.738 | 275,681 | +0.05(+1.06%) |
Nov 20, 2003 | 4.761 | 4.763 | 4.660 | 4.689 | 379,584 | -0.07(-1.45%) |
Nov 19, 2003 | 4.754 | 4.802 | 4.712 | 4.757 | 176,739 | -0.01(-0.24%) |
Nov 18, 2003 | 4.796 | 4.930 | 4.759 | 4.769 | 316,929 | +0.00(+0.00%) |
Nov 17, 2003 | 4.798 | 4.892 | 4.673 | 4.769 | 307,531 | -0.08(-1.66%) |
Nov 14, 2003 | 5.047 | 5.070 | 4.846 | 4.849 | 251,402 | -0.20(-3.91%) |
Nov 13, 2003 | 4.983 | 5.052 | 4.943 | 5.047 | 192,141 | +0.03(+0.69%) |
Nov 12, 2003 | 4.893 | 5.022 | 4.893 | 5.012 | 199,190 | +0.11(+2.23%) |
Nov 11, 2003 | 4.959 | 4.982 | 4.857 | 4.903 | 133,924 | -0.05(-0.93%) |
Nov 10, 2003 | 5.160 | 5.162 | 4.949 | 4.949 | 347,995 | -0.24(-4.58%) |
Nov 07, 2003 | 5.074 | 5.225 | 5.074 | 5.186 | 233,650 | +0.14(+2.85%) |
Nov 06, 2003 | 5.037 | 5.074 | 4.936 | 5.043 | 181,960 | +0.03(+0.53%) |
Nov 05, 2003 | 5.167 | 5.167 | 5.010 | 5.016 | 326,327 | -0.20(-3.78%) |
Nov 04, 2003 | 5.133 | 5.221 | 5.102 | 5.213 | 224,030 | +0.11(+2.06%) |
Nov 03, 2003 | 5.008 | 5.144 | 5.008 | 5.108 | 200,495 | +0.16(+3.17%) |
Oct 31, 2003 | 5.175 | 5.175 | 4.951 | 4.951 | 222,686 | -0.19(-3.65%) |
Oct 30, 2003 | 5.173 | 5.173 | 5.056 | 5.139 | 160,553 | -0.01(-0.11%) |
Oct 29, 2003 | 4.922 | 5.171 | 4.922 | 5.144 | 183,526 | +0.17(+3.51%) |
Oct 28, 2003 | 4.922 | 4.941 | 4.863 | 4.970 | 186,398 | +0.07(+1.41%) |
Oct 27, 2003 | 4.846 | 4.907 | 4.629 | 4.901 | 509,071 | +0.09(+1.83%) |
Oct 24, 2003 | 4.738 | 4.830 | 4.644 | 4.813 | 296,044 | +0.05(+0.96%) |
Oct 23, 2003 | 4.769 | 4.782 | 4.727 | 4.767 | 212,243 | -0.02(-0.36%) |
Oct 22, 2003 | 4.846 | 4.859 | 4.769 | 4.784 | 457,120 | -0.10(-2.04%) |
Oct 21, 2003 | 4.922 | 4.926 | 4.872 | 4.884 | 208,588 | -0.03(-0.58%) |
Oct 20, 2003 | 4.836 | 4.905 | 4.792 | 4.913 | 222,947 | +0.08(+1.58%) |
Oct 17, 2003 | 4.874 | 4.903 | 4.802 | 4.836 | 165,774 | +0.01(+0.24%) |
Oct 16, 2003 | 4.863 | 4.884 | 4.798 | 4.825 | 156,376 | -0.04(-0.79%) |
Oct 15, 2003 | 4.782 | 4.928 | 4.777 | 4.863 | 314,057 | +0.12(+2.46%) |
Oct 14, 2003 | 4.587 | 4.767 | 4.606 | 4.746 | 111,473 | +0.16(+3.47%) |
Oct 13, 2003 | 4.499 | 4.597 | 4.463 | 4.587 | 122,438 | +0.09(+1.96%) |
Oct 10, 2003 | 4.453 | 4.556 | 4.453 | 4.499 | 185,615 | +0.05(+1.03%) |
Oct 09, 2003 | 4.457 | 4.597 | 4.430 | 4.453 | 175,955 | +0.01(+0.26%) |
Oct 08, 2003 | 4.493 | 4.499 | 4.422 | 4.441 | 192,925 | -0.03(-0.69%) |
Oct 07, 2003 | 4.390 | 4.499 | 4.374 | 4.472 | 161,858 | +0.06(+1.39%) |
Oct 06, 2003 | 4.405 | 4.426 | 4.396 | 4.411 | 108,079 | +0.02(+0.52%) |
Oct 03, 2003 | 4.328 | 4.415 | 4.298 | 4.388 | 191,097 | +0.06(+1.42%) |
Oct 02, 2003 | 4.271 | 4.344 | 4.258 | 4.327 | 183,787 | -0.01(-0.13%) |