Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.981 | 6.003 | 5.935 | 5.976 | 538,082 | +0.00(+0.05%) |
Dec 30, 2003 | 6.010 | 6.010 | 5.947 | 5.973 | 613,324 | -0.05(-0.76%) |
Dec 29, 2003 | 5.990 | 6.026 | 5.954 | 6.018 | 764,799 | +0.03(+0.47%) |
Dec 26, 2003 | 5.971 | 6.004 | 5.971 | 5.990 | 129,694 | +0.02(+0.32%) |
Dec 24, 2003 | 6.006 | 6.006 | 5.960 | 5.971 | 125,733 | -0.04(-0.59%) |
Dec 23, 2003 | 5.968 | 6.006 | 5.940 | 6.006 | 557,387 | +0.04(+0.68%) |
Dec 22, 2003 | 6.016 | 6.020 | 5.938 | 5.965 | 665,796 | -0.06(-1.04%) |
Dec 19, 2003 | 6.050 | 6.054 | 5.958 | 6.028 | 744,008 | -0.01(-0.13%) |
Dec 18, 2003 | 6.036 | 6.036 | 5.985 | 6.036 | 823,211 | +0.01(+0.17%) |
Dec 17, 2003 | 6.028 | 6.028 | 5.971 | 6.026 | 567,782 | -0.03(-0.45%) |
Dec 16, 2003 | 6.067 | 6.067 | 5.959 | 6.053 | 1,001,911 | -0.02(-0.32%) |
Dec 15, 2003 | 6.172 | 6.172 | 6.072 | 6.073 | 688,566 | -0.07(-1.07%) |
Dec 12, 2003 | 6.166 | 6.166 | 6.108 | 6.138 | 649,955 | -0.03(-0.46%) |
Dec 11, 2003 | 6.151 | 6.212 | 6.133 | 6.166 | 655,400 | +0.00(+0.03%) |
Dec 10, 2003 | 6.163 | 6.172 | 6.134 | 6.164 | 1,100,914 | +0.00(+0.02%) |
Dec 09, 2003 | 6.174 | 6.174 | 6.133 | 6.163 | 1,150,911 | +0.02(+0.25%) |
Dec 08, 2003 | 6.148 | 6.159 | 6.121 | 6.148 | 655,400 | +0.01(+0.18%) |
Dec 05, 2003 | 6.111 | 6.175 | 6.111 | 6.137 | 556,397 | +0.00(+0.07%) |
Dec 04, 2003 | 6.058 | 6.141 | 6.045 | 6.133 | 1,280,605 | +0.07(+1.20%) |
Dec 03, 2003 | 6.009 | 6.071 | 6.009 | 6.060 | 1,888,484 | +0.08(+1.39%) |
Dec 02, 2003 | 6.030 | 6.035 | 5.951 | 5.978 | 2,151,338 | -0.02(-0.32%) |
Dec 01, 2003 | 5.925 | 6.010 | 5.925 | 5.997 | 893,998 | +0.08(+1.44%) |
Nov 28, 2003 | 5.848 | 5.939 | 5.848 | 5.912 | 455,414 | +0.05(+0.93%) |
Nov 26, 2003 | 5.823 | 5.872 | 5.802 | 5.857 | 519,766 | +0.05(+0.85%) |
Nov 25, 2003 | 5.636 | 5.808 | 5.636 | 5.808 | 1,693,448 | +0.19(+3.44%) |
Nov 24, 2003 | 5.555 | 5.615 | 5.550 | 5.615 | 1,483,561 | +0.04(+0.80%) |
Nov 21, 2003 | 5.617 | 5.646 | 5.574 | 5.571 | 788,559 | -0.02(-0.38%) |
Nov 20, 2003 | 5.643 | 5.647 | 5.592 | 5.592 | 1,033,592 | -0.05(-0.91%) |
Nov 19, 2003 | 5.702 | 5.717 | 5.643 | 5.643 | 881,127 | -0.08(-1.43%) |
Nov 18, 2003 | 5.786 | 5.791 | 5.704 | 5.725 | 546,992 | -0.06(-1.08%) |
Nov 17, 2003 | 5.764 | 5.792 | 5.738 | 5.788 | 698,962 | -0.01(-0.24%) |
Nov 14, 2003 | 5.888 | 5.894 | 5.789 | 5.802 | 720,742 | -0.08(-1.34%) |
Nov 13, 2003 | 5.904 | 5.904 | 5.832 | 5.881 | 1,446,435 | -0.03(-0.48%) |
Nov 12, 2003 | 5.881 | 5.909 | 5.845 | 5.909 | 1,193,482 | +0.04(+0.71%) |
Nov 11, 2003 | 5.942 | 5.949 | 5.856 | 5.867 | 1,003,891 | -0.06(-1.09%) |
Nov 10, 2003 | 6.035 | 6.035 | 5.939 | 5.932 | 595,008 | -0.11(-1.85%) |
Nov 07, 2003 | 6.025 | 6.050 | 6.005 | 6.044 | 468,284 | +0.02(+0.32%) |
Nov 06, 2003 | 5.959 | 6.025 | 5.953 | 6.025 | 712,327 | +0.06(+0.98%) |
Nov 05, 2003 | 5.904 | 5.966 | 5.884 | 5.966 | 335,620 | +0.07(+1.22%) |
Nov 04, 2003 | 5.858 | 5.896 | 5.858 | 5.895 | 553,387 | +0.03(+0.59%) |
Nov 03, 2003 | 5.800 | 5.889 | 5.800 | 5.860 | 420,317 | +0.08(+1.40%) |
Oct 31, 2003 | 5.779 | 5.816 | 5.778 | 5.780 | 397,497 | -0.08(-1.34%) |
Oct 30, 2003 | 5.824 | 5.879 | 5.855 | 5.858 | 401,952 | +0.03(+0.59%) |
Oct 29, 2003 | 5.760 | 5.824 | 5.758 | 5.824 | 319,285 | +0.04(+0.77%) |
Oct 28, 2003 | 5.766 | 5.781 | 5.708 | 5.780 | 558,872 | -0.01(-0.17%) |
Oct 27, 2003 | 5.697 | 5.793 | 5.697 | 5.790 | 400,962 | +0.11(+1.94%) |
Oct 24, 2003 | 5.739 | 5.739 | 5.635 | 5.680 | 341,065 | -0.06(-1.02%) |
Oct 23, 2003 | 5.677 | 5.747 | 5.674 | 5.738 | 424,723 | +0.06(+0.98%) |
Oct 22, 2003 | 5.778 | 5.794 | 5.675 | 5.683 | 546,992 | -0.11(-1.83%) |
Oct 21, 2003 | 5.776 | 5.833 | 5.727 | 5.789 | 503,925 | +0.02(+0.37%) |
Oct 20, 2003 | 5.787 | 5.803 | 5.760 | 5.767 | 384,627 | +0.00(+0.00%) |
Oct 17, 2003 | 5.757 | 5.778 | 5.742 | 5.767 | 802,420 | +0.01(+0.23%) |
Oct 16, 2003 | 5.838 | 5.838 | 5.717 | 5.754 | 695,497 | -0.06(-1.09%) |
Oct 15, 2003 | 5.803 | 5.858 | 5.803 | 5.818 | 585,108 | +0.04(+0.70%) |
Oct 14, 2003 | 5.783 | 5.787 | 5.758 | 5.778 | 769,749 | +0.02(+0.32%) |
Oct 13, 2003 | 5.694 | 5.770 | 5.703 | 5.759 | 249,982 | +0.07(+1.15%) |
Oct 10, 2003 | 5.697 | 5.709 | 5.685 | 5.694 | 249,982 | -0.03(-0.49%) |
Oct 09, 2003 | 5.737 | 5.792 | 5.708 | 5.722 | 639,065 | +0.02(+0.41%) |
Oct 08, 2003 | 5.666 | 5.701 | 5.662 | 5.699 | 670,251 | +0.07(+1.20%) |
Oct 07, 2003 | 5.604 | 5.661 | 5.574 | 5.631 | 733,118 | +0.03(+0.50%) |
Oct 06, 2003 | 5.589 | 5.621 | 5.581 | 5.603 | 601,444 | -0.03(-0.56%) |
Oct 03, 2003 | 5.520 | 5.634 | 5.520 | 5.634 | 1,037,552 | +0.14(+2.61%) |
Oct 02, 2003 | 5.538 | 5.541 | 5.490 | 5.491 | 714,802 | -0.04(-0.80%) |