Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.838 | 5.886 | 5.537 | 5.574 | 49,100 | -0.21(-3.63%) |
Dec 30, 2003 | 5.737 | 5.875 | 5.675 | 5.784 | 34,189 | +0.07(+1.18%) |
Dec 29, 2003 | 5.537 | 5.736 | 5.537 | 5.716 | 45,546 | +0.22(+3.96%) |
Dec 26, 2003 | 5.390 | 5.499 | 5.390 | 5.499 | 4,614 | +0.05(+0.94%) |
Dec 24, 2003 | 5.438 | 5.513 | 5.375 | 5.447 | 10,449 | +0.03(+0.60%) |
Dec 23, 2003 | 5.338 | 5.452 | 5.338 | 5.415 | 8,584 | +0.06(+1.14%) |
Dec 22, 2003 | 5.406 | 5.461 | 5.343 | 5.354 | 22,520 | -0.09(-1.63%) |
Dec 19, 2003 | 5.469 | 5.500 | 5.344 | 5.442 | 15,046 | -0.06(-1.02%) |
Dec 18, 2003 | 5.460 | 5.546 | 5.429 | 5.499 | 23,589 | +0.09(+1.59%) |
Dec 17, 2003 | 5.440 | 5.463 | 5.375 | 5.412 | 11,426 | -0.05(-0.98%) |
Dec 16, 2003 | 5.537 | 5.537 | 5.400 | 5.466 | 29,228 | -0.02(-0.43%) |
Dec 15, 2003 | 5.500 | 5.500 | 5.312 | 5.490 | 105,771 | +0.05(+0.99%) |
Dec 12, 2003 | 5.500 | 5.500 | 5.312 | 5.436 | 15,049 | -0.02(-0.39%) |
Dec 11, 2003 | 5.250 | 5.450 | 5.250 | 5.457 | 29,231 | +0.18(+3.39%) |
Dec 10, 2003 | 5.303 | 5.312 | 5.224 | 5.279 | 22,231 | +0.05(+1.00%) |
Dec 09, 2003 | 5.324 | 5.394 | 5.188 | 5.226 | 35,324 | -0.14(-2.65%) |
Dec 08, 2003 | 5.475 | 5.475 | 5.319 | 5.369 | 27,503 | -0.10(-1.92%) |
Dec 05, 2003 | 5.500 | 5.486 | 5.362 | 5.474 | 23,102 | -0.03(-0.48%) |
Dec 04, 2003 | 5.364 | 5.584 | 5.301 | 5.500 | 85,154 | +0.22(+4.27%) |
Dec 03, 2003 | 5.736 | 5.790 | 5.256 | 5.275 | 51,636 | -0.46(-8.04%) |
Dec 02, 2003 | 5.537 | 5.810 | 5.537 | 5.736 | 59,435 | +0.17(+3.05%) |
Dec 01, 2003 | 5.406 | 5.606 | 5.314 | 5.566 | 101,876 | +0.22(+4.04%) |
Nov 28, 2003 | 5.400 | 5.425 | 5.344 | 5.350 | 44,800 | -0.03(-0.47%) |
Nov 26, 2003 | 5.438 | 5.500 | 5.231 | 5.375 | 38,121 | -0.06(-1.15%) |
Nov 25, 2003 | 5.452 | 5.490 | 5.406 | 5.438 | 40,107 | +0.00(+0.07%) |
Nov 24, 2003 | 5.125 | 5.450 | 5.069 | 5.434 | 72,703 | +0.38(+7.57%) |
Nov 21, 2003 | 5.106 | 5.125 | 5.025 | 5.051 | 52,668 | -0.05(-1.08%) |
Nov 20, 2003 | 5.188 | 5.255 | 5.062 | 5.106 | 46,445 | -0.07(-1.35%) |
Nov 19, 2003 | 5.414 | 5.414 | 5.061 | 5.176 | 79,375 | -0.12(-2.24%) |
Nov 18, 2003 | 5.520 | 5.520 | 5.218 | 5.295 | 78,685 | -0.16(-2.91%) |
Nov 17, 2003 | 5.688 | 5.731 | 5.284 | 5.454 | 90,006 | -0.21(-3.62%) |
Nov 14, 2003 | 5.731 | 5.749 | 5.582 | 5.659 | 30,703 | -0.07(-1.20%) |
Nov 13, 2003 | 5.638 | 5.750 | 5.638 | 5.728 | 138,754 | -0.02(-0.39%) |
Nov 12, 2003 | 5.812 | 5.812 | 5.669 | 5.750 | 105,844 | -0.00(-0.09%) |
Nov 11, 2003 | 5.656 | 5.790 | 5.656 | 5.755 | 117,629 | +0.04(+0.72%) |
Nov 10, 2003 | 5.812 | 5.844 | 5.662 | 5.714 | 61,579 | -0.04(-0.63%) |
Nov 07, 2003 | 5.844 | 5.906 | 5.725 | 5.750 | 52,267 | -0.06(-1.08%) |
Nov 06, 2003 | 5.968 | 5.968 | 5.713 | 5.813 | 85,955 | -0.05(-0.87%) |
Nov 05, 2003 | 5.756 | 5.989 | 5.750 | 5.864 | 116,638 | +0.15(+2.58%) |
Nov 04, 2003 | 6.024 | 6.125 | 5.701 | 5.716 | 223,093 | -0.38(-6.29%) |
Nov 03, 2003 | 6.076 | 6.175 | 6.066 | 6.100 | 79,294 | +0.12(+2.05%) |
Oct 31, 2003 | 6.000 | 6.013 | 5.883 | 5.978 | 127,449 | -0.05(-0.89%) |
Oct 30, 2003 | 5.520 | 6.215 | 5.782 | 6.031 | 200,287 | +0.51(+9.26%) |
Oct 29, 2003 | 5.470 | 5.544 | 5.444 | 5.520 | 36,007 | +0.03(+0.59%) |
Oct 28, 2003 | 5.447 | 5.499 | 5.340 | 5.487 | 43,704 | +0.05(+0.97%) |
Oct 27, 2003 | 5.231 | 5.436 | 5.199 | 5.435 | 40,400 | +0.20(+3.89%) |
Oct 24, 2003 | 5.189 | 5.256 | 4.976 | 5.231 | 81,600 | -0.08(-1.55%) |
Oct 23, 2003 | 5.500 | 5.525 | 5.131 | 5.314 | 99,000 | -0.22(-3.93%) |
Oct 22, 2003 | 5.741 | 5.760 | 5.400 | 5.531 | 37,400 | -0.19(-3.36%) |
Oct 21, 2003 | 5.689 | 5.779 | 5.657 | 5.724 | 41,799 | +0.12(+2.10%) |
Oct 20, 2003 | 5.500 | 5.671 | 5.500 | 5.606 | 86,318 | +0.08(+1.47%) |
Oct 17, 2003 | 5.500 | 5.594 | 5.410 | 5.525 | 37,150 | -0.02(-0.45%) |
Oct 16, 2003 | 5.452 | 5.544 | 5.391 | 5.550 | 27,558 | +0.10(+1.79%) |
Oct 15, 2003 | 5.474 | 5.565 | 5.344 | 5.452 | 61,878 | -0.07(-1.18%) |
Oct 14, 2003 | 5.553 | 5.625 | 5.390 | 5.518 | 65,440 | +0.02(+0.32%) |
Oct 13, 2003 | 5.525 | 5.543 | 5.476 | 5.500 | 80,891 | -0.03(-0.54%) |
Oct 10, 2003 | 5.790 | 5.839 | 5.475 | 5.530 | 96,918 | -0.23(-3.95%) |
Oct 09, 2003 | 5.824 | 5.955 | 5.744 | 5.758 | 67,233 | +0.03(+0.44%) |
Oct 08, 2003 | 5.989 | 6.000 | 5.707 | 5.732 | 79,559 | -0.27(-4.46%) |
Oct 07, 2003 | 6.138 | 6.150 | 5.970 | 6.000 | 64,902 | -0.12(-2.04%) |
Oct 06, 2003 | 5.798 | 6.125 | 5.750 | 6.125 | 104,000 | +0.37(+6.48%) |
Oct 03, 2003 | 5.625 | 5.817 | 5.625 | 5.753 | 66,368 | +0.17(+2.95%) |
Oct 02, 2003 | 5.487 | 5.637 | 5.376 | 5.588 | 53,761 | +0.17(+3.11%) |