Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.106 | 6.119 | 6.037 | 6.038 | 375,767 | -0.06(-0.94%) |
Dec 30, 2003 | 6.032 | 6.097 | 6.032 | 6.096 | 358,508 | +0.06(+0.95%) |
Dec 29, 2003 | 6.007 | 6.033 | 6.007 | 6.038 | 375,375 | +0.04(+0.64%) |
Dec 26, 2003 | 5.987 | 6.014 | 5.987 | 6.000 | 83,939 | -0.00(-0.04%) |
Dec 24, 2003 | 6.005 | 6.017 | 5.992 | 6.003 | 112,181 | +0.01(+0.09%) |
Dec 23, 2003 | 5.980 | 5.998 | 5.964 | 5.998 | 356,547 | +0.01(+0.19%) |
Dec 22, 2003 | 5.927 | 5.991 | 5.907 | 5.986 | 325,952 | +0.05(+0.82%) |
Dec 19, 2003 | 5.945 | 5.949 | 5.908 | 5.938 | 531,487 | +0.01(+0.09%) |
Dec 18, 2003 | 5.884 | 5.933 | 5.857 | 5.933 | 442,840 | +0.05(+0.82%) |
Dec 17, 2003 | 5.889 | 5.893 | 5.859 | 5.884 | 277,707 | +0.00(+0.04%) |
Dec 16, 2003 | 5.901 | 5.912 | 5.874 | 5.882 | 293,004 | +0.00(+0.00%) |
Dec 15, 2003 | 5.871 | 5.884 | 5.864 | 5.882 | 726,431 | +0.02(+0.28%) |
Dec 12, 2003 | 5.856 | 5.866 | 5.833 | 5.865 | 412,246 | +0.02(+0.41%) |
Dec 11, 2003 | 5.831 | 5.850 | 5.814 | 5.841 | 569,927 | +0.01(+0.17%) |
Dec 10, 2003 | 5.892 | 5.892 | 5.811 | 5.831 | 581,302 | -0.03(-0.50%) |
Dec 09, 2003 | 5.933 | 5.934 | 5.860 | 5.860 | 305,948 | -0.06(-1.01%) |
Dec 08, 2003 | 5.896 | 5.921 | 5.896 | 5.920 | 235,737 | +0.02(+0.39%) |
Dec 05, 2003 | 5.894 | 5.929 | 5.887 | 5.897 | 273,784 | -0.03(-0.49%) |
Dec 04, 2003 | 5.859 | 5.945 | 5.852 | 5.926 | 646,806 | +0.06(+1.09%) |
Dec 03, 2003 | 5.888 | 5.902 | 5.855 | 5.862 | 304,379 | -0.02(-0.35%) |
Dec 02, 2003 | 5.892 | 5.894 | 5.876 | 5.883 | 414,991 | +0.01(+0.09%) |
Dec 01, 2003 | 5.882 | 5.887 | 5.866 | 5.878 | 283,198 | +0.00(+0.04%) |
Nov 28, 2003 | 5.850 | 5.889 | 5.845 | 5.875 | 312,616 | +0.04(+0.66%) |
Nov 26, 2003 | 5.818 | 5.865 | 5.818 | 5.837 | 328,306 | +0.02(+0.39%) |
Nov 25, 2003 | 5.810 | 5.831 | 5.778 | 5.814 | 224,754 | +0.00(+0.04%) |
Nov 24, 2003 | 5.743 | 5.811 | 5.740 | 5.811 | 445,194 | +0.09(+1.54%) |
Nov 21, 2003 | 5.734 | 5.734 | 5.708 | 5.724 | 304,771 | +0.01(+0.09%) |
Nov 20, 2003 | 5.745 | 5.759 | 5.717 | 5.718 | 371,060 | -0.03(-0.58%) |
Nov 19, 2003 | 5.692 | 5.769 | 5.692 | 5.752 | 400,086 | +0.05(+0.89%) |
Nov 18, 2003 | 5.738 | 5.757 | 5.671 | 5.701 | 431,858 | -0.04(-0.67%) |
Nov 17, 2003 | 5.771 | 5.771 | 5.720 | 5.739 | 755,849 | -0.11(-1.81%) |
Nov 14, 2003 | 5.882 | 5.884 | 5.832 | 5.845 | 293,396 | -0.03(-0.43%) |
Nov 13, 2003 | 5.768 | 5.882 | 5.764 | 5.870 | 960,600 | +0.10(+1.75%) |
Nov 12, 2003 | 5.768 | 5.794 | 5.767 | 5.769 | 378,121 | +0.01(+0.09%) |
Nov 11, 2003 | 5.760 | 5.768 | 5.743 | 5.764 | 269,077 | +0.03(+0.44%) |
Nov 10, 2003 | 5.692 | 5.753 | 5.692 | 5.739 | 840,966 | +0.04(+0.72%) |
Nov 07, 2003 | 5.767 | 5.783 | 5.698 | 5.698 | 451,470 | -0.06(-1.11%) |
Nov 06, 2003 | 5.778 | 5.778 | 5.741 | 5.762 | 287,905 | -0.10(-1.63%) |
Nov 05, 2003 | 5.874 | 5.859 | 5.832 | 5.857 | 367,922 | -0.03(-0.43%) |
Nov 04, 2003 | 5.874 | 5.896 | 5.848 | 5.883 | 377,936 | +0.00(+0.02%) |
Nov 03, 2003 | 5.834 | 5.883 | 5.827 | 5.882 | 339,304 | +0.05(+0.81%) |
Oct 31, 2003 | 5.822 | 5.841 | 5.817 | 5.834 | 536,586 | +0.04(+0.68%) |
Oct 30, 2003 | 5.720 | 5.808 | 5.717 | 5.795 | 405,185 | +0.07(+1.13%) |
Oct 29, 2003 | 5.741 | 5.750 | 5.711 | 5.730 | 553,060 | -0.01(-0.09%) |
Oct 28, 2003 | 5.732 | 5.746 | 5.709 | 5.735 | 380,474 | +0.01(+0.25%) |
Oct 27, 2003 | 5.688 | 5.762 | 5.688 | 5.721 | 545,608 | +0.05(+0.81%) |
Oct 24, 2003 | 5.660 | 5.684 | 5.653 | 5.675 | 313,401 | +0.01(+0.11%) |
Oct 23, 2003 | 5.643 | 5.670 | 5.636 | 5.669 | 510,306 | +0.03(+0.54%) |
Oct 22, 2003 | 5.611 | 5.647 | 5.602 | 5.638 | 371,452 | +0.03(+0.50%) |
Oct 21, 2003 | 5.605 | 5.629 | 5.605 | 5.610 | 442,056 | +0.02(+0.34%) |
Oct 20, 2003 | 5.628 | 5.628 | 5.590 | 5.591 | 355,371 | +0.00(+0.02%) |
Oct 17, 2003 | 5.574 | 5.602 | 5.573 | 5.590 | 504,030 | +0.01(+0.23%) |
Oct 16, 2003 | 5.581 | 5.596 | 5.567 | 5.577 | 293,004 | +0.00(+0.00%) |
Oct 15, 2003 | 5.636 | 5.647 | 5.557 | 5.577 | 676,617 | -0.04(-0.79%) |
Oct 14, 2003 | 5.595 | 5.632 | 5.583 | 5.622 | 340,073 | +0.02(+0.43%) |
Oct 13, 2003 | 5.602 | 5.618 | 5.567 | 5.597 | 382,827 | -0.01(-0.14%) |
Oct 10, 2003 | 5.625 | 5.637 | 5.597 | 5.605 | 280,845 | -0.02(-0.36%) |
Oct 09, 2003 | 5.627 | 5.639 | 5.619 | 5.625 | 377,336 | +0.01(+0.20%) |
Oct 08, 2003 | 5.644 | 5.651 | 5.610 | 5.614 | 270,254 | -0.03(-0.54%) |
Oct 07, 2003 | 5.646 | 5.660 | 5.611 | 5.644 | 274,177 | -0.02(-0.36%) |
Oct 06, 2003 | 5.601 | 5.665 | 5.601 | 5.665 | 415,384 | +0.06(+1.00%) |
Oct 03, 2003 | 5.644 | 5.644 | 5.597 | 5.609 | 475,004 | -0.00(-0.05%) |
Oct 02, 2003 | 5.597 | 5.627 | 5.597 | 5.611 | 386,358 | +0.03(+0.53%) |