Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.242 | 6.293 | 6.144 | 6.144 | 614,655 | -0.08(-1.25%) |
Dec 30, 2003 | 6.242 | 6.242 | 6.193 | 6.222 | 278,546 | -0.01(-0.23%) |
Dec 29, 2003 | 6.240 | 6.285 | 6.209 | 6.236 | 334,402 | -0.00(-0.07%) |
Dec 26, 2003 | 6.232 | 6.263 | 6.222 | 6.240 | 94,393 | +0.03(+0.46%) |
Dec 24, 2003 | 6.160 | 6.217 | 6.154 | 6.211 | 74,148 | -0.01(-0.13%) |
Dec 23, 2003 | 6.189 | 6.265 | 6.174 | 6.219 | 250,008 | +0.04(+0.70%) |
Dec 22, 2003 | 6.140 | 6.176 | 6.109 | 6.176 | 231,227 | +0.02(+0.33%) |
Dec 19, 2003 | 6.119 | 6.156 | 6.058 | 6.156 | 346,597 | +0.02(+0.27%) |
Dec 18, 2003 | 6.058 | 6.140 | 6.012 | 6.140 | 238,545 | +0.07(+1.08%) |
Dec 17, 2003 | 6.096 | 6.096 | 5.998 | 6.074 | 351,231 | -0.05(-0.84%) |
Dec 16, 2003 | 6.109 | 6.121 | 6.045 | 6.125 | 218,788 | +0.03(+0.57%) |
Dec 15, 2003 | 6.234 | 6.234 | 6.115 | 6.090 | 577,337 | -0.05(-0.87%) |
Dec 12, 2003 | 6.045 | 6.166 | 5.967 | 6.144 | 681,731 | +0.08(+1.32%) |
Dec 11, 2003 | 5.916 | 6.064 | 5.900 | 6.064 | 439,771 | +0.11(+1.89%) |
Dec 10, 2003 | 5.904 | 5.951 | 5.904 | 5.951 | 418,063 | +0.01(+0.10%) |
Dec 09, 2003 | 6.017 | 6.025 | 5.939 | 5.945 | 616,851 | -0.07(-1.19%) |
Dec 08, 2003 | 5.738 | 6.019 | 5.738 | 6.017 | 586,606 | +0.28(+4.97%) |
Dec 05, 2003 | 5.797 | 5.830 | 5.736 | 5.732 | 160,249 | -0.08(-1.38%) |
Dec 04, 2003 | 5.750 | 5.826 | 5.713 | 5.812 | 491,236 | +0.06(+1.11%) |
Dec 03, 2003 | 5.838 | 5.846 | 5.742 | 5.748 | 639,047 | -0.09(-1.61%) |
Dec 02, 2003 | 5.877 | 5.881 | 5.834 | 5.842 | 437,332 | -0.03(-0.52%) |
Dec 01, 2003 | 5.883 | 5.908 | 5.840 | 5.873 | 288,546 | +0.07(+1.24%) |
Nov 28, 2003 | 5.828 | 5.830 | 5.781 | 5.801 | 222,934 | -0.00(-0.07%) |
Nov 26, 2003 | 5.740 | 5.840 | 5.740 | 5.805 | 427,576 | +0.09(+1.51%) |
Nov 25, 2003 | 5.672 | 5.719 | 5.633 | 5.719 | 408,063 | +0.02(+0.36%) |
Nov 24, 2003 | 5.535 | 5.699 | 5.522 | 5.699 | 473,187 | +0.19(+3.38%) |
Nov 21, 2003 | 5.494 | 5.494 | 5.482 | 5.512 | 183,177 | +0.04(+0.79%) |
Nov 20, 2003 | 5.514 | 5.541 | 5.514 | 5.469 | 197,811 | -0.09(-1.55%) |
Nov 19, 2003 | 5.492 | 5.584 | 5.459 | 5.555 | 244,886 | +0.07(+1.19%) |
Nov 18, 2003 | 5.596 | 5.635 | 5.488 | 5.490 | 242,935 | -0.08(-1.47%) |
Nov 17, 2003 | 5.525 | 5.586 | 5.514 | 5.572 | 497,822 | -0.03(-0.59%) |
Nov 14, 2003 | 5.668 | 5.682 | 5.619 | 5.604 | 376,598 | -0.04(-0.69%) |
Nov 13, 2003 | 5.617 | 5.629 | 5.617 | 5.643 | 232,203 | +0.01(+0.11%) |
Nov 12, 2003 | 5.494 | 5.637 | 5.494 | 5.637 | 228,788 | +0.14(+2.57%) |
Nov 11, 2003 | 5.522 | 5.525 | 5.465 | 5.496 | 236,349 | -0.05(-0.89%) |
Nov 10, 2003 | 5.646 | 5.666 | 5.518 | 5.545 | 438,796 | -0.10(-1.81%) |
Nov 07, 2003 | 5.656 | 5.656 | 5.656 | 5.648 | 467,821 | +0.00(+0.04%) |
Nov 06, 2003 | 5.586 | 5.646 | 5.535 | 5.646 | 251,472 | +0.07(+1.25%) |
Nov 05, 2003 | 5.535 | 5.592 | 5.514 | 5.576 | 301,474 | +0.03(+0.55%) |
Nov 04, 2003 | 5.535 | 5.574 | 5.516 | 5.545 | 259,697 | -0.01(-0.18%) |
Nov 03, 2003 | 5.500 | 5.594 | 5.498 | 5.555 | 216,105 | +0.06(+1.04%) |
Oct 31, 2003 | 5.590 | 5.590 | 5.482 | 5.498 | 218,300 | -0.08(-1.51%) |
Oct 30, 2003 | 5.436 | 5.604 | 5.412 | 5.582 | 515,628 | +0.15(+2.83%) |
Oct 29, 2003 | 5.443 | 5.443 | 5.385 | 5.428 | 320,255 | -0.04(-0.68%) |
Oct 28, 2003 | 5.350 | 5.465 | 5.311 | 5.465 | 545,873 | +0.12(+2.26%) |
Oct 27, 2003 | 5.340 | 5.432 | 5.287 | 5.344 | 513,676 | +0.05(+0.85%) |
Oct 24, 2003 | 5.363 | 5.363 | 5.254 | 5.299 | 504,408 | -0.10(-1.93%) |
Oct 23, 2003 | 5.436 | 5.436 | 5.301 | 5.404 | 789,784 | -0.07(-1.24%) |
Oct 22, 2003 | 5.654 | 5.654 | 5.406 | 5.471 | 941,252 | -0.23(-4.10%) |
Oct 21, 2003 | 5.785 | 5.785 | 5.621 | 5.705 | 710,513 | -0.08(-1.38%) |
Oct 20, 2003 | 5.861 | 5.898 | 5.752 | 5.785 | 277,326 | -0.06(-1.05%) |
Oct 17, 2003 | 5.853 | 5.885 | 5.791 | 5.846 | 331,719 | +0.02(+0.32%) |
Oct 16, 2003 | 5.795 | 5.871 | 5.762 | 5.828 | 166,835 | +0.02(+0.39%) |
Oct 15, 2003 | 5.822 | 5.853 | 5.766 | 5.805 | 237,569 | +0.01(+0.11%) |
Oct 14, 2003 | 5.822 | 5.861 | 5.740 | 5.799 | 322,938 | -0.02(-0.32%) |
Oct 13, 2003 | 5.795 | 5.904 | 5.775 | 5.818 | 234,398 | +0.03(+0.50%) |
Oct 10, 2003 | 5.805 | 5.832 | 5.728 | 5.789 | 310,011 | -0.01(-0.21%) |
Oct 09, 2003 | 5.832 | 5.904 | 5.758 | 5.801 | 461,723 | +0.01(+0.14%) |
Oct 08, 2003 | 5.887 | 5.887 | 5.766 | 5.793 | 475,870 | -0.10(-1.77%) |
Oct 07, 2003 | 5.877 | 5.898 | 5.848 | 5.898 | 363,183 | +0.01(+0.24%) |
Oct 06, 2003 | 5.887 | 5.891 | 5.855 | 5.883 | 309,523 | -0.01(-0.17%) |
Oct 03, 2003 | 5.935 | 5.949 | 5.881 | 5.894 | 439,771 | +0.05(+0.91%) |
Oct 02, 2003 | 5.791 | 5.875 | 5.783 | 5.840 | 353,671 | +0.00(+0.07%) |