Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.264 | 5.518 | 5.264 | 5.518 | 27,388 | +0.24(+4.56%) |
Dec 30, 2003 | 5.246 | 5.362 | 5.246 | 5.277 | 4,288 | -0.05(-0.98%) |
Dec 29, 2003 | 5.394 | 5.401 | 5.305 | 5.329 | 11,709 | -0.12(-2.26%) |
Dec 26, 2003 | 5.433 | 5.453 | 5.420 | 5.453 | 2,169 | -0.04(-0.71%) |
Dec 24, 2003 | 5.492 | 5.518 | 5.368 | 5.492 | 3,166 | +0.03(+0.60%) |
Dec 23, 2003 | 5.524 | 5.524 | 5.342 | 5.459 | 8,693 | -0.16(-2.78%) |
Dec 22, 2003 | 5.537 | 5.622 | 5.362 | 5.615 | 8,462 | +0.25(+4.59%) |
Dec 19, 2003 | 5.583 | 5.583 | 5.362 | 5.369 | 11,272 | +0.04(+0.74%) |
Dec 18, 2003 | 5.433 | 5.433 | 5.329 | 5.329 | 2,308 | -0.10(-1.91%) |
Dec 17, 2003 | 5.433 | 5.433 | 5.433 | 5.433 | 323 | -0.03(-0.48%) |
Dec 16, 2003 | 5.466 | 5.466 | 5.459 | 5.459 | 16,325 | -0.01(-0.26%) |
Dec 15, 2003 | 5.492 | 5.492 | 5.474 | 5.474 | 2,000 | -0.10(-1.83%) |
Dec 12, 2003 | 5.784 | 5.784 | 5.492 | 5.576 | 20,721 | +0.08(+1.53%) |
Dec 11, 2003 | 5.589 | 5.589 | 5.427 | 5.492 | 43,852 | -0.12(-2.19%) |
Dec 10, 2003 | 5.388 | 5.674 | 5.303 | 5.615 | 40,366 | +0.25(+4.72%) |
Dec 09, 2003 | 5.290 | 5.362 | 5.258 | 5.362 | 3,769 | +0.00(+0.00%) |
Dec 08, 2003 | 5.329 | 5.362 | 5.259 | 5.362 | 3,685 | +0.05(+0.86%) |
Dec 05, 2003 | 5.310 | 5.310 | 5.310 | 5.316 | 4,769 | +0.00(+0.00%) |
Dec 04, 2003 | 5.329 | 5.329 | 5.232 | 5.316 | 9,201 | +0.00(+0.00%) |
Dec 03, 2003 | 5.303 | 5.316 | 5.212 | 5.316 | 13,540 | +0.08(+1.61%) |
Dec 02, 2003 | 5.206 | 5.316 | 5.206 | 5.232 | 5,231 | -0.06(-1.23%) |
Dec 01, 2003 | 5.232 | 5.297 | 5.199 | 5.297 | 10,553 | +0.06(+1.24%) |
Nov 28, 2003 | 5.206 | 5.290 | 5.199 | 5.232 | 5,919 | +0.01(+0.12%) |
Nov 26, 2003 | 5.232 | 5.297 | 5.225 | 5.225 | 21,921 | -0.04(-0.74%) |
Nov 25, 2003 | 5.232 | 5.264 | 5.232 | 5.264 | 23,387 | +0.05(+1.00%) |
Nov 24, 2003 | 5.206 | 5.264 | 5.206 | 5.212 | 1,692 | -0.03(-0.62%) |
Nov 21, 2003 | 5.212 | 5.212 | 5.212 | 5.245 | 41,242 | +0.04(+0.75%) |
Nov 20, 2003 | 5.264 | 5.290 | 5.199 | 5.206 | 12,580 | -0.06(-1.11%) |
Nov 19, 2003 | 5.316 | 5.362 | 5.264 | 5.264 | 19,541 | -0.10(-1.82%) |
Nov 18, 2003 | 5.329 | 5.362 | 5.329 | 5.362 | 7,693 | +0.05(+0.98%) |
Nov 17, 2003 | 5.368 | 5.446 | 5.310 | 5.310 | 17,617 | -0.11(-2.04%) |
Nov 14, 2003 | 5.381 | 5.453 | 5.349 | 5.420 | 44,513 | +0.01(+0.12%) |
Nov 13, 2003 | 5.420 | 5.427 | 5.264 | 5.414 | 16,836 | +0.15(+2.84%) |
Nov 12, 2003 | 5.264 | 5.264 | 5.264 | 5.264 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 5.076 | 5.316 | 5.076 | 5.264 | 11,486 | +0.18(+3.58%) |
Nov 10, 2003 | 5.726 | 5.778 | 4.874 | 5.082 | 41,544 | -0.65(-11.34%) |
Nov 07, 2003 | 5.732 | 5.732 | 5.732 | 5.732 | 1,123 | -0.02(-0.34%) |
Nov 06, 2003 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 5.765 | 5.771 | 5.719 | 5.752 | 5,400 | +0.03(+0.45%) |
Nov 04, 2003 | 5.771 | 5.771 | 5.680 | 5.726 | 7,788 | -0.05(-0.90%) |
Nov 03, 2003 | 5.719 | 5.778 | 5.719 | 5.778 | 10,556 | +0.02(+0.34%) |
Oct 31, 2003 | 5.700 | 5.758 | 5.693 | 5.758 | 10,309 | +0.04(+0.68%) |
Oct 30, 2003 | 5.778 | 5.726 | 5.726 | 5.719 | 6,770 | -0.06(-1.01%) |
Oct 29, 2003 | 5.745 | 5.784 | 5.732 | 5.778 | 15,078 | +0.10(+1.72%) |
Oct 28, 2003 | 5.719 | 5.719 | 5.628 | 5.680 | 2,769 | +0.02(+0.34%) |
Oct 27, 2003 | 5.719 | 5.726 | 5.654 | 5.661 | 4,000 | -0.08(-1.36%) |
Oct 24, 2003 | 5.719 | 5.739 | 5.719 | 5.739 | 2,154 | +0.02(+0.34%) |
Oct 23, 2003 | 5.687 | 5.719 | 5.687 | 5.719 | 8,616 | +0.03(+0.57%) |
Oct 22, 2003 | 5.719 | 5.745 | 5.687 | 5.687 | 36,004 | -0.03(-0.57%) |
Oct 21, 2003 | 5.674 | 5.745 | 5.674 | 5.719 | 10,309 | +0.01(+0.23%) |
Oct 20, 2003 | 5.706 | 5.706 | 5.706 | 5.706 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 5.668 | 5.719 | 5.668 | 5.706 | 1,230 | +0.04(+0.79%) |
Oct 16, 2003 | 5.661 | 5.661 | 5.661 | 5.661 | 461 | +0.00(+0.01%) |
Oct 15, 2003 | 5.667 | 5.719 | 5.635 | 5.661 | 23,695 | -0.04(-0.68%) |
Oct 14, 2003 | 5.693 | 5.700 | 5.693 | 5.700 | 4,154 | +0.03(+0.57%) |
Oct 13, 2003 | 5.654 | 5.700 | 5.654 | 5.667 | 10,462 | -0.03(-0.57%) |
Oct 10, 2003 | 5.667 | 5.700 | 5.654 | 5.700 | 4,616 | -0.03(-0.45%) |
Oct 09, 2003 | 5.726 | 5.726 | 5.725 | 5.726 | 1,077 | +0.01(+0.11%) |
Oct 08, 2003 | 5.693 | 5.732 | 5.693 | 5.719 | 1,077 | +0.02(+0.34%) |
Oct 07, 2003 | 5.719 | 5.719 | 5.635 | 5.700 | 22,772 | +0.08(+1.50%) |
Oct 06, 2003 | 5.674 | 5.719 | 5.609 | 5.615 | 5,231 | -0.05(-0.92%) |
Oct 03, 2003 | 5.661 | 5.667 | 5.589 | 5.667 | 4,616 | -0.05(-0.91%) |
Oct 02, 2003 | 5.719 | 5.719 | 5.719 | 5.719 | 769 | +0.13(+2.33%) |