Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.760 | 5.796 | 5.670 | 5.680 | 58,614 | -0.10(-1.68%) |
Dec 30, 2003 | 5.799 | 5.825 | 5.760 | 5.778 | 80,032 | +0.00(+0.00%) |
Dec 29, 2003 | 5.805 | 5.805 | 5.760 | 5.778 | 33,727 | -0.00(-0.06%) |
Dec 26, 2003 | 5.799 | 5.805 | 5.774 | 5.781 | 51,180 | -0.01(-0.25%) |
Dec 24, 2003 | 5.805 | 5.805 | 5.778 | 5.796 | 58,911 | +0.03(+0.47%) |
Dec 23, 2003 | 5.780 | 5.805 | 5.763 | 5.769 | 61,539 | +0.00(+0.03%) |
Dec 22, 2003 | 5.765 | 5.821 | 5.762 | 5.767 | 57,620 | -0.03(-0.53%) |
Dec 19, 2003 | 5.761 | 5.808 | 5.761 | 5.797 | 32,560 | +0.03(+0.53%) |
Dec 18, 2003 | 5.804 | 5.835 | 5.760 | 5.767 | 13,767 | +0.03(+0.44%) |
Dec 17, 2003 | 5.809 | 5.846 | 5.742 | 5.742 | 16,687 | -0.09(-1.51%) |
Dec 16, 2003 | 5.795 | 5.830 | 5.751 | 5.830 | 27,579 | +0.04(+0.75%) |
Dec 15, 2003 | 5.871 | 5.886 | 5.783 | 5.787 | 23,848 | -0.02(-0.31%) |
Dec 12, 2003 | 5.801 | 5.889 | 5.797 | 5.805 | 19,403 | +0.03(+0.47%) |
Dec 11, 2003 | 5.733 | 5.814 | 5.733 | 5.778 | 45,280 | +0.05(+0.78%) |
Dec 10, 2003 | 5.751 | 5.812 | 5.733 | 5.733 | 32,163 | -0.02(-0.31%) |
Dec 09, 2003 | 5.738 | 5.806 | 5.679 | 5.751 | 40,005 | -0.06(-1.02%) |
Dec 08, 2003 | 5.967 | 5.968 | 5.715 | 5.810 | 20,298 | +0.07(+1.19%) |
Dec 05, 2003 | 5.940 | 5.940 | 5.859 | 5.742 | 1,944 | -0.13(-2.14%) |
Dec 04, 2003 | 5.850 | 5.891 | 5.745 | 5.867 | 14,723 | +0.02(+0.27%) |
Dec 03, 2003 | 6.035 | 6.035 | 5.851 | 5.851 | 13,964 | -0.19(-3.10%) |
Dec 02, 2003 | 6.147 | 6.210 | 6.030 | 6.039 | 26,318 | -0.11(-1.76%) |
Dec 01, 2003 | 6.032 | 6.213 | 6.032 | 6.147 | 11,034 | +0.18(+3.02%) |
Nov 28, 2003 | 5.959 | 6.053 | 5.949 | 5.967 | 2,555 | -0.05(-0.90%) |
Nov 26, 2003 | 6.139 | 6.244 | 6.010 | 6.021 | 21,442 | -0.13(-2.14%) |
Nov 25, 2003 | 6.019 | 6.154 | 6.019 | 6.152 | 13,334 | +0.02(+0.35%) |
Nov 24, 2003 | 5.954 | 6.130 | 5.954 | 6.130 | 47,969 | +0.39(+6.70%) |
Nov 21, 2003 | 5.688 | 5.774 | 5.743 | 5.745 | 19,423 | +0.06(+1.01%) |
Nov 20, 2003 | 5.850 | 5.850 | 5.688 | 5.688 | 11,839 | -0.16(-2.74%) |
Nov 19, 2003 | 5.752 | 5.848 | 5.752 | 5.848 | 13,656 | +0.13(+2.36%) |
Nov 18, 2003 | 5.830 | 5.839 | 5.713 | 5.713 | 9,322 | -0.05(-0.87%) |
Nov 17, 2003 | 5.848 | 5.848 | 5.760 | 5.763 | 8,889 | -0.22(-3.67%) |
Nov 14, 2003 | 6.138 | 6.138 | 5.873 | 5.983 | 20,556 | -0.15(-2.52%) |
Nov 13, 2003 | 6.138 | 6.138 | 6.037 | 6.138 | 10,461 | +0.01(+0.09%) |
Nov 12, 2003 | 5.940 | 6.132 | 5.940 | 6.132 | 9,039 | +0.21(+3.52%) |
Nov 11, 2003 | 5.932 | 5.932 | 5.819 | 5.923 | 8,672 | -0.01(-0.12%) |
Nov 10, 2003 | 6.119 | 6.120 | 5.931 | 5.931 | 6,814 | -0.14(-2.34%) |
Nov 07, 2003 | 6.062 | 6.127 | 6.044 | 6.073 | 23,056 | +0.02(+0.36%) |
Nov 06, 2003 | 5.965 | 6.051 | 5.868 | 6.051 | 5,555 | +0.17(+2.88%) |
Nov 05, 2003 | 5.625 | 5.961 | 5.625 | 5.882 | 8,056 | +0.04(+0.68%) |
Nov 04, 2003 | 5.760 | 5.842 | 5.760 | 5.842 | 47,780 | +0.04(+0.65%) |
Nov 03, 2003 | 5.794 | 5.823 | 5.760 | 5.805 | 9,167 | +0.04(+0.78%) |
Oct 31, 2003 | 5.778 | 5.794 | 5.760 | 5.760 | 7,778 | -0.04(-0.78%) |
Oct 30, 2003 | 5.805 | 5.805 | 5.805 | 5.805 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 5.688 | 5.805 | 5.688 | 5.805 | 96,191 | +0.05(+0.94%) |
Oct 28, 2003 | 5.520 | 5.751 | 5.520 | 5.750 | 13,611 | +0.20(+3.66%) |
Oct 27, 2003 | 5.490 | 5.580 | 5.387 | 5.547 | 17,778 | -0.20(-3.48%) |
Oct 24, 2003 | 5.580 | 5.751 | 5.490 | 5.747 | 11,667 | +0.10(+1.85%) |
Oct 23, 2003 | 5.517 | 5.643 | 5.493 | 5.643 | 15,000 | +0.08(+1.39%) |
Oct 22, 2003 | 5.763 | 5.763 | 5.536 | 5.565 | 30,279 | -0.22(-3.86%) |
Oct 21, 2003 | 5.659 | 5.884 | 5.659 | 5.788 | 11,081 | +0.18(+3.24%) |
Oct 20, 2003 | 5.886 | 5.886 | 5.585 | 5.607 | 8,611 | -0.06(-1.11%) |
Oct 17, 2003 | 5.844 | 5.869 | 5.635 | 5.670 | 12,192 | -0.14(-2.48%) |
Oct 16, 2003 | 5.716 | 5.887 | 5.716 | 5.814 | 5,555 | -0.01(-0.15%) |
Oct 15, 2003 | 5.819 | 5.859 | 5.740 | 5.823 | 4,166 | +0.00(+0.06%) |
Oct 14, 2003 | 5.756 | 5.830 | 5.670 | 5.819 | 20,734 | +0.10(+1.76%) |
Oct 13, 2003 | 5.702 | 5.796 | 5.632 | 5.718 | 10,000 | +0.09(+1.66%) |
Oct 10, 2003 | 5.767 | 5.779 | 5.605 | 5.625 | 44,847 | -0.18(-3.10%) |
Oct 09, 2003 | 5.518 | 5.805 | 5.400 | 5.805 | 22,223 | +0.21(+3.73%) |
Oct 08, 2003 | 5.704 | 5.704 | 5.535 | 5.596 | 17,223 | -0.13(-2.23%) |
Oct 07, 2003 | 5.745 | 5.764 | 5.670 | 5.724 | 19,031 | -0.08(-1.36%) |
Oct 06, 2003 | 5.670 | 5.803 | 5.598 | 5.803 | 15,653 | +0.14(+2.54%) |
Oct 03, 2003 | 5.439 | 5.659 | 5.400 | 5.659 | 47,458 | +0.20(+3.69%) |
Oct 02, 2003 | 5.400 | 5.477 | 5.337 | 5.457 | 20,926 | +0.09(+1.71%) |