Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.655 | 5.655 | 5.521 | 5.545 | 303,578 | -0.13(-2.27%) |
Dec 30, 2003 | 5.631 | 5.683 | 5.596 | 5.673 | 98,861 | +0.06(+1.09%) |
Dec 29, 2003 | 5.507 | 5.623 | 5.500 | 5.612 | 236,504 | +0.11(+1.91%) |
Dec 26, 2003 | 5.477 | 5.535 | 5.452 | 5.507 | 74,702 | +0.05(+0.95%) |
Dec 24, 2003 | 5.576 | 5.576 | 5.453 | 5.455 | 82,649 | -0.15(-2.61%) |
Dec 23, 2003 | 5.522 | 5.601 | 5.493 | 5.601 | 295,948 | +0.07(+1.34%) |
Dec 22, 2003 | 5.585 | 5.601 | 5.521 | 5.527 | 188,822 | -0.04(-0.71%) |
Dec 19, 2003 | 5.672 | 5.672 | 5.552 | 5.567 | 312,796 | -0.10(-1.83%) |
Dec 18, 2003 | 5.456 | 5.732 | 5.456 | 5.670 | 240,001 | +0.21(+3.92%) |
Dec 17, 2003 | 5.505 | 5.537 | 5.455 | 5.456 | 236,822 | -0.03(-0.63%) |
Dec 16, 2003 | 5.463 | 5.526 | 5.460 | 5.491 | 418,333 | +0.03(+0.61%) |
Dec 15, 2003 | 5.538 | 5.567 | 5.458 | 5.458 | 286,730 | -0.00(-0.03%) |
Dec 12, 2003 | 5.398 | 5.460 | 5.332 | 5.460 | 425,009 | +0.07(+1.34%) |
Dec 11, 2003 | 5.327 | 5.472 | 5.327 | 5.387 | 593,487 | +0.03(+0.47%) |
Dec 10, 2003 | 5.398 | 5.419 | 5.332 | 5.362 | 335,048 | -0.04(-0.67%) |
Dec 09, 2003 | 5.474 | 5.474 | 5.373 | 5.398 | 333,776 | -0.06(-1.10%) |
Dec 08, 2003 | 5.430 | 5.485 | 5.430 | 5.458 | 422,148 | +0.03(+0.61%) |
Dec 05, 2003 | 5.439 | 5.471 | 5.425 | 5.425 | 539,129 | -0.04(-0.75%) |
Dec 04, 2003 | 5.434 | 5.513 | 5.412 | 5.466 | 609,063 | -0.01(-0.26%) |
Dec 03, 2003 | 5.548 | 5.639 | 5.480 | 5.480 | 729,541 | -0.08(-1.39%) |
Dec 02, 2003 | 5.614 | 5.620 | 5.537 | 5.557 | 195,815 | -0.08(-1.51%) |
Dec 01, 2003 | 5.700 | 5.718 | 5.645 | 5.642 | 164,027 | +0.08(+1.47%) |
Nov 28, 2003 | 5.576 | 5.640 | 5.560 | 5.560 | 92,503 | +0.01(+0.14%) |
Nov 26, 2003 | 5.573 | 5.581 | 5.535 | 5.552 | 897,701 | -0.17(-3.05%) |
Nov 25, 2003 | 5.710 | 5.795 | 5.710 | 5.727 | 175,471 | +0.05(+0.89%) |
Nov 24, 2003 | 5.466 | 5.732 | 5.434 | 5.677 | 391,313 | +0.20(+3.65%) |
Nov 21, 2003 | 5.365 | 5.504 | 5.365 | 5.477 | 123,974 | +0.15(+2.84%) |
Nov 20, 2003 | 5.537 | 5.537 | 5.359 | 5.326 | 382,730 | -0.24(-4.32%) |
Nov 19, 2003 | 5.395 | 5.593 | 5.386 | 5.567 | 196,133 | +0.17(+3.18%) |
Nov 18, 2003 | 5.486 | 5.556 | 5.395 | 5.395 | 127,788 | -0.05(-0.95%) |
Nov 17, 2003 | 5.427 | 5.537 | 5.371 | 5.447 | 281,962 | -0.13(-2.34%) |
Nov 14, 2003 | 5.659 | 5.684 | 5.592 | 5.578 | 216,796 | -0.07(-1.17%) |
Nov 13, 2003 | 5.604 | 5.662 | 5.582 | 5.644 | 184,689 | +0.04(+0.70%) |
Nov 12, 2003 | 5.474 | 5.639 | 5.474 | 5.604 | 328,372 | +0.12(+2.15%) |
Nov 11, 2003 | 5.617 | 5.629 | 5.387 | 5.486 | 274,968 | -0.14(-2.43%) |
Nov 10, 2003 | 5.474 | 5.751 | 5.474 | 5.623 | 562,652 | +0.18(+3.32%) |
Nov 07, 2003 | 5.494 | 5.494 | 5.419 | 5.442 | 260,663 | -0.02(-0.40%) |
Nov 06, 2003 | 5.351 | 5.489 | 5.340 | 5.464 | 282,597 | +0.12(+2.24%) |
Nov 05, 2003 | 5.348 | 5.431 | 5.327 | 5.345 | 211,074 | -0.03(-0.64%) |
Nov 04, 2003 | 5.406 | 5.433 | 5.379 | 5.379 | 256,467 | -0.04(-0.78%) |
Nov 03, 2003 | 5.272 | 5.497 | 5.272 | 5.422 | 326,465 | +0.23(+4.39%) |
Oct 31, 2003 | 5.309 | 5.313 | 5.139 | 5.194 | 243,180 | -0.12(-2.31%) |
Oct 30, 2003 | 5.164 | 5.397 | 5.164 | 5.316 | 401,168 | +0.24(+4.77%) |
Oct 29, 2003 | 5.148 | 5.186 | 5.073 | 5.074 | 526,413 | -0.06(-1.22%) |
Oct 28, 2003 | 5.230 | 5.230 | 5.129 | 5.137 | 261,617 | -0.09(-1.77%) |
Oct 27, 2003 | 5.049 | 5.230 | 5.049 | 5.230 | 448,532 | +0.20(+3.94%) |
Oct 24, 2003 | 5.018 | 5.087 | 4.928 | 5.032 | 299,763 | -0.01(-0.19%) |
Oct 23, 2003 | 4.978 | 5.080 | 4.860 | 5.041 | 478,095 | +0.09(+1.75%) |
Oct 22, 2003 | 5.136 | 5.136 | 4.953 | 4.955 | 457,433 | -0.21(-4.11%) |
Oct 21, 2003 | 5.129 | 5.191 | 5.121 | 5.167 | 246,041 | +0.06(+1.08%) |
Oct 20, 2003 | 5.123 | 5.123 | 5.104 | 5.112 | 189,776 | -0.03(-0.58%) |
Oct 17, 2003 | 5.143 | 5.143 | 5.114 | 5.142 | 281,962 | +0.03(+0.49%) |
Oct 16, 2003 | 5.082 | 5.123 | 5.082 | 5.117 | 299,127 | -0.00(-0.06%) |
Oct 15, 2003 | 5.134 | 5.151 | 5.090 | 5.120 | 311,843 | -0.03(-0.61%) |
Oct 14, 2003 | 5.033 | 5.150 | 5.049 | 5.151 | 604,613 | +0.12(+2.34%) |
Oct 13, 2003 | 4.985 | 5.041 | 4.956 | 5.033 | 344,902 | +0.05(+0.98%) |
Oct 10, 2003 | 4.860 | 4.985 | 4.859 | 4.985 | 477,142 | +0.14(+2.82%) |
Oct 09, 2003 | 4.778 | 4.871 | 4.778 | 4.848 | 328,690 | +0.09(+1.95%) |
Oct 08, 2003 | 4.843 | 4.892 | 4.755 | 4.755 | 331,233 | -0.00(-0.03%) |
Oct 07, 2003 | 4.727 | 4.788 | 4.719 | 4.756 | 164,981 | +0.04(+0.80%) |
Oct 06, 2003 | 4.766 | 4.772 | 4.673 | 4.719 | 444,082 | -0.05(-0.99%) |
Oct 03, 2003 | 4.794 | 4.805 | 4.722 | 4.766 | 213,299 | -0.01(-0.20%) |
Oct 02, 2003 | 4.742 | 4.793 | 4.705 | 4.775 | 365,883 | +0.01(+0.23%) |