Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.559 | 6.559 | 6.316 | 6.316 | 11,217 | -0.12(-1.81%) |
Dec 30, 2003 | 6.433 | 6.520 | 6.405 | 6.433 | 182,044 | -0.09(-1.34%) |
Dec 29, 2003 | 6.326 | 6.608 | 6.316 | 6.520 | 11,937 | +0.20(+3.23%) |
Dec 26, 2003 | 6.318 | 6.318 | 6.316 | 6.316 | 308 | +0.00(+0.00%) |
Dec 24, 2003 | 6.316 | 6.355 | 6.316 | 6.316 | 16,053 | -0.03(-0.46%) |
Dec 23, 2003 | 6.423 | 6.443 | 6.316 | 6.345 | 11,834 | -0.08(-1.21%) |
Dec 22, 2003 | 6.549 | 6.559 | 6.316 | 6.423 | 13,519 | +0.10(+1.54%) |
Dec 19, 2003 | 6.520 | 6.656 | 6.316 | 6.326 | 7,358 | -0.23(-3.56%) |
Dec 18, 2003 | 6.792 | 6.792 | 6.559 | 6.559 | 4,342 | -0.18(-2.74%) |
Dec 17, 2003 | 6.559 | 6.802 | 6.559 | 6.744 | 6,483 | +0.17(+2.66%) |
Dec 16, 2003 | 6.423 | 6.569 | 6.423 | 6.569 | 1,234 | +0.07(+1.05%) |
Dec 15, 2003 | 6.413 | 6.694 | 6.413 | 6.501 | 9,107 | +0.13(+1.98%) |
Dec 12, 2003 | 6.462 | 6.763 | 6.375 | 6.375 | 54,542 | -0.04(-0.61%) |
Dec 11, 2003 | 6.170 | 6.423 | 6.316 | 6.413 | 16,825 | +0.24(+3.94%) |
Dec 10, 2003 | 6.277 | 6.491 | 6.170 | 6.170 | 13,967 | -0.15(-2.31%) |
Dec 09, 2003 | 6.219 | 6.394 | 6.170 | 6.316 | 42,913 | -0.08(-1.22%) |
Dec 08, 2003 | 6.073 | 6.413 | 6.073 | 6.394 | 89,542 | +0.32(+5.28%) |
Dec 05, 2003 | 5.976 | 5.976 | 5.976 | 6.073 | 0 | +0.10(+1.63%) |
Dec 04, 2003 | 5.937 | 5.976 | 5.937 | 5.976 | 10,805 | +0.05(+0.82%) |
Dec 03, 2003 | 5.840 | 5.952 | 5.840 | 5.928 | 24,698 | +0.05(+0.83%) |
Dec 02, 2003 | 5.772 | 5.898 | 5.772 | 5.879 | 7,203 | +0.05(+0.83%) |
Dec 01, 2003 | 5.830 | 6.064 | 5.830 | 5.830 | 4,116 | +0.00(+0.00%) |
Nov 28, 2003 | 5.830 | 5.830 | 5.811 | 5.830 | 12,040 | +0.00(+0.00%) |
Nov 26, 2003 | 5.743 | 5.889 | 5.694 | 5.830 | 25,007 | -0.10(-1.64%) |
Nov 25, 2003 | 5.928 | 6.064 | 5.928 | 5.928 | 8,152 | -0.01(-0.16%) |
Nov 24, 2003 | 6.268 | 6.268 | 5.928 | 5.937 | 10,637 | +0.10(+1.66%) |
Nov 21, 2003 | 5.928 | 5.966 | 5.840 | 5.840 | 15,951 | -0.09(-1.48%) |
Nov 20, 2003 | 5.918 | 5.928 | 5.889 | 5.928 | 12,143 | +0.01(+0.16%) |
Nov 19, 2003 | 5.928 | 5.966 | 5.918 | 5.918 | 18,523 | +0.00(+0.00%) |
Nov 18, 2003 | 5.928 | 5.928 | 5.898 | 5.918 | 5,968 | +0.00(+0.00%) |
Nov 17, 2003 | 5.928 | 5.928 | 5.840 | 5.918 | 2,469 | +0.08(+1.33%) |
Nov 14, 2003 | 5.839 | 5.976 | 5.782 | 5.840 | 4,116 | -0.07(-1.17%) |
Nov 13, 2003 | 5.928 | 5.937 | 5.829 | 5.909 | 1,854 | -0.02(-0.31%) |
Nov 12, 2003 | 5.928 | 5.928 | 5.928 | 5.928 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 5.821 | 5.928 | 5.821 | 5.928 | 19,449 | +0.10(+1.67%) |
Nov 10, 2003 | 5.928 | 5.928 | 5.830 | 5.830 | 12,503 | -0.07(-1.15%) |
Nov 07, 2003 | 6.073 | 6.112 | 5.898 | 5.898 | 78,838 | -0.18(-3.04%) |
Nov 06, 2003 | 6.083 | 6.083 | 6.083 | 6.083 | 2,572 | -0.08(-1.26%) |
Nov 05, 2003 | 6.092 | 6.161 | 6.025 | 6.161 | 38,734 | +0.13(+2.09%) |
Nov 04, 2003 | 6.111 | 6.249 | 6.025 | 6.034 | 4,213 | -0.04(-0.64%) |
Nov 03, 2003 | 6.180 | 6.180 | 6.073 | 6.073 | 2,058 | -0.09(-1.42%) |
Oct 31, 2003 | 6.180 | 6.190 | 6.073 | 6.161 | 10,702 | -0.04(-0.63%) |
Oct 30, 2003 | 6.229 | 6.200 | 6.121 | 6.200 | 720 | -0.03(-0.47%) |
Oct 29, 2003 | 6.121 | 6.365 | 6.073 | 6.229 | 7,507 | +0.16(+2.56%) |
Oct 28, 2003 | 6.072 | 6.337 | 6.034 | 6.073 | 3,293 | -0.25(-3.99%) |
Oct 27, 2003 | 6.316 | 6.463 | 6.316 | 6.326 | 5,454 | +0.21(+3.50%) |
Oct 24, 2003 | 6.073 | 6.259 | 6.025 | 6.112 | 4,322 | -0.23(-3.69%) |
Oct 23, 2003 | 6.463 | 6.463 | 6.169 | 6.346 | 1,852 | -0.08(-1.30%) |
Oct 22, 2003 | 6.082 | 6.462 | 6.082 | 6.430 | 2,366 | +0.10(+1.61%) |
Oct 21, 2003 | 6.054 | 6.511 | 6.054 | 6.328 | 48,470 | +0.35(+5.89%) |
Oct 20, 2003 | 5.976 | 6.064 | 5.976 | 5.976 | 3,910 | +0.03(+0.49%) |
Oct 17, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.919 | 6.054 | 5.879 | 5.947 | 15,127 | +0.05(+0.82%) |
Oct 15, 2003 | 6.044 | 6.044 | 5.898 | 5.898 | 1,132 | -0.04(-0.65%) |
Oct 14, 2003 | 5.928 | 6.015 | 5.928 | 5.937 | 16,156 | +0.00(+0.00%) |
Oct 13, 2003 | 5.879 | 5.938 | 5.879 | 5.937 | 6,174 | +0.05(+0.81%) |
Oct 10, 2003 | 5.918 | 5.918 | 5.859 | 5.890 | 2,984 | +0.06(+1.02%) |
Oct 09, 2003 | 5.840 | 5.918 | 5.830 | 5.830 | 8,747 | -0.01(-0.18%) |
Oct 08, 2003 | 5.859 | 5.947 | 5.830 | 5.841 | 2,469 | -0.11(-1.78%) |
Oct 07, 2003 | 5.928 | 5.966 | 5.840 | 5.947 | 2,984 | +0.03(+0.49%) |
Oct 06, 2003 | 5.831 | 5.947 | 5.518 | 5.918 | 31,181 | +0.23(+4.10%) |
Oct 03, 2003 | 5.675 | 5.870 | 5.607 | 5.685 | 5,541 | -0.17(-2.90%) |
Oct 02, 2003 | 5.558 | 5.918 | 5.558 | 5.855 | 9,776 | +0.22(+3.88%) |