Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.855 | 5.959 | 5.831 | 5.853 | 934,949 | +0.00(+0.04%) |
Dec 30, 2003 | 5.851 | 5.894 | 5.829 | 5.851 | 721,687 | -0.04(-0.63%) |
Dec 29, 2003 | 5.898 | 5.914 | 5.799 | 5.888 | 1,327,851 | +0.04(+0.63%) |
Dec 26, 2003 | 5.892 | 5.914 | 5.840 | 5.851 | 524,662 | +0.01(+0.11%) |
Dec 24, 2003 | 5.883 | 5.914 | 5.810 | 5.844 | 507,078 | -0.02(-0.41%) |
Dec 23, 2003 | 5.686 | 5.881 | 5.634 | 5.868 | 1,748,130 | -0.03(-0.51%) |
Dec 22, 2003 | 5.901 | 5.922 | 5.842 | 5.898 | 915,894 | -0.00(-0.04%) |
Dec 19, 2003 | 5.745 | 5.916 | 5.686 | 5.901 | 1,672,915 | +0.14(+2.37%) |
Dec 18, 2003 | 5.775 | 5.823 | 5.721 | 5.764 | 1,023,259 | +0.07(+1.26%) |
Dec 17, 2003 | 5.662 | 5.766 | 5.554 | 5.693 | 1,710,045 | +0.12(+2.18%) |
Dec 16, 2003 | 5.738 | 5.749 | 5.571 | 5.571 | 993,625 | -0.12(-2.06%) |
Dec 15, 2003 | 5.807 | 5.840 | 5.662 | 5.688 | 901,988 | -0.03(-0.57%) |
Dec 12, 2003 | 5.762 | 5.781 | 5.675 | 5.721 | 949,767 | +0.01(+0.19%) |
Dec 11, 2003 | 5.695 | 5.792 | 5.606 | 5.710 | 950,177 | +0.07(+1.31%) |
Dec 10, 2003 | 5.879 | 5.885 | 5.634 | 5.636 | 1,517,224 | -0.18(-3.09%) |
Dec 09, 2003 | 5.853 | 5.905 | 5.801 | 5.816 | 873,229 | -0.07(-1.14%) |
Dec 08, 2003 | 5.753 | 5.883 | 5.732 | 5.883 | 1,304,560 | +0.13(+2.26%) |
Dec 05, 2003 | 5.920 | 5.920 | 5.740 | 5.753 | 1,377,723 | -0.11(-1.88%) |
Dec 04, 2003 | 5.909 | 5.916 | 5.829 | 5.864 | 1,754,263 | +0.01(+0.11%) |
Dec 03, 2003 | 5.725 | 5.920 | 5.684 | 5.857 | 1,700,308 | +0.17(+2.93%) |
Dec 02, 2003 | 5.725 | 5.788 | 5.664 | 5.690 | 760,352 | -0.08(-1.43%) |
Dec 01, 2003 | 5.727 | 5.773 | 5.649 | 5.773 | 805,795 | +0.08(+1.37%) |
Nov 28, 2003 | 5.686 | 5.740 | 5.656 | 5.695 | 242,583 | +0.04(+0.69%) |
Nov 26, 2003 | 5.641 | 5.747 | 5.610 | 5.656 | 1,252,531 | +0.04(+0.69%) |
Nov 25, 2003 | 5.493 | 5.628 | 5.493 | 5.617 | 763,374 | +0.08(+1.41%) |
Nov 24, 2003 | 5.426 | 5.547 | 5.381 | 5.539 | 1,349,513 | +0.16(+2.98%) |
Nov 21, 2003 | 5.385 | 5.459 | 5.348 | 5.378 | 719,668 | -0.01(-0.12%) |
Nov 20, 2003 | 5.372 | 5.465 | 5.329 | 5.385 | 1,191,921 | +0.00(+0.04%) |
Nov 19, 2003 | 5.352 | 5.407 | 5.296 | 5.383 | 812,332 | +0.03(+0.61%) |
Nov 18, 2003 | 5.604 | 5.610 | 5.342 | 5.350 | 1,978,658 | -0.28(-4.93%) |
Nov 17, 2003 | 5.764 | 5.773 | 5.547 | 5.628 | 1,609,676 | -0.13(-2.22%) |
Nov 14, 2003 | 5.805 | 5.849 | 5.738 | 5.755 | 1,172,048 | -0.04(-0.71%) |
Nov 13, 2003 | 5.894 | 5.916 | 5.786 | 5.797 | 1,073,744 | -0.11(-1.83%) |
Nov 12, 2003 | 5.781 | 5.933 | 5.766 | 5.905 | 1,205,138 | +0.08(+1.41%) |
Nov 11, 2003 | 5.894 | 5.922 | 5.758 | 5.823 | 1,597,583 | -0.04(-0.63%) |
Nov 10, 2003 | 5.950 | 5.950 | 5.816 | 5.859 | 2,445,650 | +0.02(+0.26%) |
Nov 07, 2003 | 5.779 | 5.875 | 5.749 | 5.844 | 2,343,332 | +0.10(+1.77%) |
Nov 06, 2003 | 5.524 | 5.747 | 5.474 | 5.742 | 1,765,207 | +0.25(+4.54%) |
Nov 05, 2003 | 5.576 | 5.617 | 5.439 | 5.493 | 1,586,229 | -0.14(-2.46%) |
Nov 04, 2003 | 5.602 | 5.645 | 5.597 | 5.632 | 922,581 | +0.03(+0.50%) |
Nov 03, 2003 | 5.550 | 5.619 | 5.500 | 5.604 | 1,078,920 | +0.10(+1.89%) |
Oct 31, 2003 | 5.656 | 5.656 | 5.478 | 5.500 | 952,159 | -0.11(-1.93%) |
Oct 30, 2003 | 5.610 | 5.697 | 5.602 | 5.608 | 1,337,150 | -0.00(-0.04%) |
Oct 29, 2003 | 5.459 | 5.634 | 5.450 | 5.610 | 1,657,787 | +0.10(+1.73%) |
Oct 28, 2003 | 5.491 | 5.526 | 5.439 | 5.515 | 1,291,812 | +0.07(+1.19%) |
Oct 27, 2003 | 5.352 | 5.558 | 5.274 | 5.450 | 2,146,552 | +0.04(+0.80%) |
Oct 24, 2003 | 5.339 | 5.422 | 5.283 | 5.407 | 2,381,212 | +0.12(+2.25%) |
Oct 23, 2003 | 5.287 | 5.335 | 5.201 | 5.287 | 1,382,118 | -0.02(-0.37%) |
Oct 22, 2003 | 5.404 | 5.407 | 5.277 | 5.307 | 1,258,904 | -0.10(-1.80%) |
Oct 21, 2003 | 5.383 | 5.441 | 5.326 | 5.404 | 3,185,398 | +0.10(+1.80%) |
Oct 20, 2003 | 5.251 | 5.363 | 5.203 | 5.309 | 2,318,269 | +0.13(+2.55%) |
Oct 17, 2003 | 5.417 | 5.417 | 5.147 | 5.177 | 5,556,029 | -0.24(-4.44%) |
Oct 16, 2003 | 5.654 | 5.673 | 5.422 | 5.417 | 4,050,705 | -0.28(-4.83%) |
Oct 15, 2003 | 5.764 | 5.851 | 5.630 | 5.693 | 4,546,337 | -0.07(-1.24%) |
Oct 14, 2003 | 6.182 | 6.182 | 5.745 | 5.764 | 6,230,902 | -0.35(-5.74%) |
Oct 13, 2003 | 6.106 | 6.161 | 5.959 | 6.115 | 1,169,673 | +0.08(+1.33%) |
Oct 10, 2003 | 6.193 | 6.195 | 6.035 | 6.035 | 742,889 | -0.12(-1.94%) |
Oct 09, 2003 | 6.128 | 6.228 | 6.109 | 6.154 | 1,173,524 | +0.09(+1.46%) |
Oct 08, 2003 | 6.109 | 6.152 | 6.054 | 6.065 | 980,510 | -0.04(-0.71%) |
Oct 07, 2003 | 6.033 | 6.141 | 5.979 | 6.109 | 1,166,584 | +0.10(+1.59%) |
Oct 06, 2003 | 5.870 | 6.072 | 5.851 | 6.013 | 1,100,704 | +0.05(+0.87%) |
Oct 03, 2003 | 5.857 | 6.031 | 5.820 | 5.961 | 1,431,443 | +0.16(+2.80%) |
Oct 02, 2003 | 5.807 | 5.818 | 5.667 | 5.799 | 1,225,431 | +0.03(+0.60%) |