Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.260 | 6.359 | 6.260 | 6.294 | 30,864 | -0.05(-0.86%) |
Dec 30, 2003 | 6.423 | 6.464 | 6.219 | 6.348 | 41,252 | -0.15(-2.30%) |
Dec 29, 2003 | 6.379 | 6.566 | 6.273 | 6.498 | 38,960 | +0.21(+3.41%) |
Dec 26, 2003 | 6.294 | 6.324 | 6.209 | 6.283 | 4,512 | +0.04(+0.71%) |
Dec 24, 2003 | 6.362 | 6.362 | 6.229 | 6.239 | 6,255 | -0.12(-1.93%) |
Dec 23, 2003 | 6.294 | 6.362 | 6.212 | 6.362 | 39,074 | +0.07(+1.08%) |
Dec 22, 2003 | 6.209 | 6.294 | 6.144 | 6.294 | 70,309 | +0.00(+0.00%) |
Dec 19, 2003 | 6.294 | 6.345 | 6.072 | 6.294 | 35,644 | +0.07(+1.09%) |
Dec 18, 2003 | 6.011 | 6.226 | 5.872 | 6.226 | 40,694 | +0.28(+4.63%) |
Dec 17, 2003 | 6.089 | 6.089 | 5.950 | 5.950 | 27,525 | -0.10(-1.63%) |
Dec 16, 2003 | 5.930 | 6.079 | 5.868 | 6.049 | 30,135 | +0.13(+2.13%) |
Dec 15, 2003 | 6.072 | 6.072 | 5.868 | 5.923 | 43,154 | -0.13(-2.14%) |
Dec 12, 2003 | 5.950 | 6.052 | 5.879 | 6.052 | 55,518 | +0.13(+2.13%) |
Dec 11, 2003 | 5.867 | 6.123 | 5.867 | 5.926 | 97,003 | +0.03(+0.57%) |
Dec 10, 2003 | 5.919 | 5.919 | 5.817 | 5.892 | 38,610 | -0.02(-0.35%) |
Dec 09, 2003 | 5.885 | 5.913 | 5.831 | 5.913 | 15,226 | +0.00(+0.00%) |
Dec 08, 2003 | 5.851 | 6.038 | 5.831 | 5.913 | 40,735 | +0.06(+1.05%) |
Dec 05, 2003 | 6.001 | 6.055 | 5.841 | 5.851 | 18,583 | -0.15(-2.49%) |
Dec 04, 2003 | 5.817 | 6.001 | 5.817 | 6.001 | 27,807 | +0.15(+2.56%) |
Dec 03, 2003 | 5.892 | 5.916 | 5.834 | 5.851 | 47,076 | -0.02(-0.29%) |
Dec 02, 2003 | 5.940 | 6.042 | 5.851 | 5.868 | 49,236 | -0.01(-0.17%) |
Dec 01, 2003 | 5.851 | 5.933 | 5.851 | 5.879 | 19,262 | -0.01(-0.12%) |
Nov 28, 2003 | 5.843 | 5.885 | 5.843 | 5.885 | 1,469 | -0.01(-0.17%) |
Nov 26, 2003 | 5.885 | 6.021 | 5.817 | 5.896 | 44,933 | +0.06(+1.05%) |
Nov 25, 2003 | 5.892 | 5.950 | 5.831 | 5.834 | 19,994 | -0.05(-0.87%) |
Nov 24, 2003 | 5.787 | 5.953 | 5.787 | 5.885 | 40,926 | +0.08(+1.35%) |
Nov 21, 2003 | 5.834 | 5.851 | 5.783 | 5.807 | 46,773 | -0.03(-0.47%) |
Nov 20, 2003 | 5.783 | 5.902 | 5.773 | 5.834 | 15,567 | +0.03(+0.59%) |
Nov 19, 2003 | 5.879 | 5.919 | 5.783 | 5.800 | 36,955 | +0.02(+0.29%) |
Nov 18, 2003 | 5.862 | 5.862 | 5.780 | 5.783 | 42,081 | -0.02(-0.35%) |
Nov 17, 2003 | 5.783 | 5.865 | 5.783 | 5.804 | 19,600 | +0.00(+0.06%) |
Nov 14, 2003 | 5.834 | 5.919 | 5.800 | 5.800 | 46,502 | -0.09(-1.45%) |
Nov 13, 2003 | 5.841 | 5.916 | 5.783 | 5.885 | 32,052 | +0.04(+0.70%) |
Nov 12, 2003 | 5.851 | 5.950 | 5.787 | 5.845 | 14,080 | +0.06(+1.06%) |
Nov 11, 2003 | 5.845 | 5.845 | 5.783 | 5.783 | 14,894 | -0.03(-0.47%) |
Nov 10, 2003 | 5.848 | 5.913 | 5.783 | 5.811 | 28,010 | -0.05(-0.93%) |
Nov 07, 2003 | 5.953 | 5.970 | 5.787 | 5.865 | 32,052 | -0.09(-1.49%) |
Nov 06, 2003 | 5.855 | 5.953 | 5.787 | 5.953 | 20,473 | +0.11(+1.80%) |
Nov 05, 2003 | 5.770 | 5.848 | 5.719 | 5.848 | 16,502 | +0.05(+0.88%) |
Nov 04, 2003 | 5.950 | 5.950 | 5.787 | 5.797 | 28,663 | -0.10(-1.62%) |
Nov 03, 2003 | 5.960 | 5.970 | 5.851 | 5.892 | 17,372 | +0.02(+0.41%) |
Oct 31, 2003 | 5.970 | 5.970 | 5.855 | 5.868 | 32,028 | -0.05(-0.86%) |
Oct 30, 2003 | 5.889 | 5.919 | 5.851 | 5.919 | 42,881 | +0.03(+0.52%) |
Oct 29, 2003 | 5.494 | 5.889 | 5.487 | 5.889 | 184,873 | +0.47(+8.73%) |
Oct 28, 2003 | 5.458 | 5.532 | 5.395 | 5.416 | 53,345 | -0.04(-0.69%) |
Oct 27, 2003 | 5.518 | 5.518 | 5.433 | 5.453 | 29,101 | -0.06(-1.05%) |
Oct 24, 2003 | 5.654 | 5.654 | 5.481 | 5.511 | 11,757 | -0.19(-3.40%) |
Oct 23, 2003 | 5.545 | 5.725 | 5.511 | 5.705 | 37,037 | +0.16(+2.82%) |
Oct 22, 2003 | 5.642 | 5.654 | 5.535 | 5.549 | 29,394 | -0.07(-1.27%) |
Oct 21, 2003 | 5.664 | 5.753 | 5.620 | 5.620 | 11,464 | -0.03(-0.48%) |
Oct 20, 2003 | 5.620 | 5.688 | 5.617 | 5.647 | 14,720 | +0.03(+0.55%) |
Oct 17, 2003 | 5.766 | 5.766 | 5.617 | 5.617 | 15,232 | -0.13(-2.19%) |
Oct 16, 2003 | 5.620 | 5.742 | 5.647 | 5.742 | 11,757 | +0.12(+2.18%) |
Oct 15, 2003 | 5.783 | 5.783 | 5.620 | 5.620 | 9,994 | -0.02(-0.42%) |
Oct 14, 2003 | 5.749 | 5.749 | 5.640 | 5.644 | 25,279 | -0.11(-1.83%) |
Oct 13, 2003 | 5.639 | 5.783 | 5.639 | 5.749 | 17,196 | +0.10(+1.81%) |
Oct 10, 2003 | 5.644 | 5.664 | 5.596 | 5.647 | 17,733 | -0.06(-1.13%) |
Oct 09, 2003 | 5.797 | 5.834 | 5.583 | 5.712 | 33,216 | -0.02(-0.42%) |
Oct 08, 2003 | 5.790 | 5.821 | 5.736 | 5.736 | 23,698 | -0.06(-1.11%) |
Oct 07, 2003 | 5.797 | 5.804 | 5.783 | 5.800 | 13,815 | +0.00(+0.00%) |
Oct 06, 2003 | 5.797 | 5.800 | 5.783 | 5.800 | 10,582 | +0.00(+0.00%) |
Oct 03, 2003 | 5.804 | 5.889 | 5.783 | 5.800 | 22,531 | +0.00(+0.00%) |
Oct 02, 2003 | 5.749 | 5.868 | 5.749 | 5.800 | 24,121 | +0.03(+0.59%) |