Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.886 | 6.674 | 5.886 | 6.499 | 180,454 | +0.46(+7.56%) |
Dec 30, 2003 | 5.035 | 6.097 | 4.898 | 6.042 | 105,520 | +1.08(+21.77%) |
Dec 29, 2003 | 4.715 | 5.108 | 4.715 | 4.962 | 38,206 | +0.26(+5.45%) |
Dec 26, 2003 | 4.705 | 4.715 | 4.623 | 4.705 | 20,544 | -0.01(-0.19%) |
Dec 24, 2003 | 4.715 | 4.797 | 4.614 | 4.715 | 17,477 | +0.05(+1.00%) |
Dec 23, 2003 | 4.806 | 4.852 | 4.596 | 4.668 | 24,659 | -0.16(-3.23%) |
Dec 22, 2003 | 4.715 | 4.851 | 4.715 | 4.824 | 27,236 | +0.00(+0.00%) |
Dec 19, 2003 | 4.815 | 4.971 | 4.779 | 4.824 | 19,273 | -0.16(-3.14%) |
Dec 18, 2003 | 5.035 | 5.072 | 4.715 | 4.980 | 28,693 | -0.05(-0.91%) |
Dec 17, 2003 | 4.971 | 5.044 | 4.898 | 5.026 | 9,394 | -0.01(-0.18%) |
Dec 16, 2003 | 4.907 | 5.035 | 4.907 | 5.035 | 16,959 | -0.08(-1.59%) |
Dec 15, 2003 | 4.934 | 5.117 | 4.861 | 5.117 | 41,124 | -0.06(-1.25%) |
Dec 12, 2003 | 5.264 | 5.301 | 5.182 | 5.182 | 10,123 | -0.04(-0.70%) |
Dec 11, 2003 | 5.090 | 5.255 | 5.090 | 5.218 | 10,377 | +0.12(+2.33%) |
Dec 10, 2003 | 5.264 | 5.264 | 5.081 | 5.099 | 11,160 | -0.10(-1.94%) |
Dec 09, 2003 | 5.035 | 5.200 | 5.035 | 5.200 | 9,992 | +0.12(+2.34%) |
Dec 08, 2003 | 5.035 | 5.264 | 5.035 | 5.081 | 10,804 | -0.15(-2.79%) |
Dec 05, 2003 | 5.245 | 5.236 | 5.099 | 5.226 | 9,148 | -0.02(-0.35%) |
Dec 04, 2003 | 5.108 | 5.291 | 5.108 | 5.245 | 13,299 | +0.05(+1.02%) |
Dec 03, 2003 | 5.136 | 5.310 | 5.136 | 5.192 | 26,267 | -0.08(-1.53%) |
Dec 02, 2003 | 5.310 | 5.310 | 4.971 | 5.272 | 30,915 | -0.04(-0.71%) |
Dec 01, 2003 | 5.035 | 5.355 | 5.035 | 5.310 | 27,787 | +0.05(+0.87%) |
Nov 28, 2003 | 5.154 | 5.264 | 5.099 | 5.264 | 13,872 | +0.06(+1.23%) |
Nov 26, 2003 | 5.273 | 5.301 | 5.099 | 5.200 | 5,794 | -0.02(-0.35%) |
Nov 25, 2003 | 5.190 | 5.273 | 5.172 | 5.218 | 8,151 | -0.05(-1.04%) |
Nov 24, 2003 | 4.889 | 5.273 | 4.889 | 5.273 | 18,468 | +0.29(+5.88%) |
Nov 21, 2003 | 5.008 | 4.962 | 4.907 | 4.980 | 11,075 | -0.03(-0.55%) |
Nov 20, 2003 | 5.008 | 5.218 | 4.962 | 5.008 | 25,384 | +0.00(+0.00%) |
Nov 19, 2003 | 5.246 | 5.273 | 4.825 | 5.008 | 74,819 | -0.28(-5.36%) |
Nov 18, 2003 | 5.722 | 5.859 | 5.081 | 5.291 | 37,207 | -0.48(-8.25%) |
Nov 17, 2003 | 5.767 | 5.813 | 5.722 | 5.767 | 11,091 | -0.09(-1.55%) |
Nov 14, 2003 | 5.767 | 5.905 | 5.767 | 5.858 | 12,569 | -0.07(-1.23%) |
Nov 13, 2003 | 5.914 | 5.931 | 5.804 | 5.931 | 3,850 | +0.02(+0.31%) |
Nov 12, 2003 | 5.813 | 5.913 | 5.795 | 5.913 | 16,231 | +0.10(+1.72%) |
Nov 11, 2003 | 5.813 | 5.859 | 5.813 | 5.813 | 119,925 | -0.13(-2.14%) |
Nov 10, 2003 | 5.941 | 5.951 | 5.813 | 5.940 | 121,582 | -0.02(-0.32%) |
Nov 07, 2003 | 5.951 | 5.978 | 5.859 | 5.960 | 19,757 | +0.01(+0.15%) |
Nov 06, 2003 | 6.042 | 6.051 | 5.767 | 5.951 | 9,230 | +0.07(+1.25%) |
Nov 05, 2003 | 5.813 | 5.913 | 5.804 | 5.877 | 9,449 | -0.07(-1.23%) |
Nov 04, 2003 | 5.877 | 6.015 | 5.777 | 5.951 | 19,101 | +0.00(+0.00%) |
Nov 03, 2003 | 5.859 | 6.060 | 5.769 | 5.951 | 15,282 | -0.14(-2.26%) |
Oct 31, 2003 | 5.767 | 6.207 | 5.767 | 6.088 | 10,704 | -0.02(-0.28%) |
Oct 30, 2003 | 5.978 | 6.134 | 5.758 | 6.105 | 12,495 | +0.13(+2.13%) |
Oct 29, 2003 | 5.758 | 5.995 | 5.749 | 5.978 | 15,689 | -0.19(-3.10%) |
Oct 28, 2003 | 6.170 | 6.179 | 5.859 | 6.169 | 15,565 | -0.01(-0.16%) |
Oct 27, 2003 | 6.198 | 6.198 | 5.916 | 6.179 | 21,737 | -0.02(-0.28%) |
Oct 24, 2003 | 6.088 | 6.198 | 6.042 | 6.197 | 12,124 | +0.05(+0.88%) |
Oct 23, 2003 | 6.079 | 6.224 | 5.941 | 6.143 | 29,383 | -0.07(-1.18%) |
Oct 22, 2003 | 5.996 | 6.225 | 5.905 | 6.216 | 29,383 | +0.12(+1.95%) |
Oct 21, 2003 | 6.179 | 6.179 | 6.015 | 6.097 | 29,820 | -0.22(-3.46%) |
Oct 20, 2003 | 6.582 | 6.582 | 6.189 | 6.316 | 23,266 | -0.16(-2.42%) |
Oct 17, 2003 | 6.591 | 6.655 | 6.417 | 6.472 | 4,369 | -0.01(-0.14%) |
Oct 16, 2003 | 6.536 | 6.619 | 6.417 | 6.482 | 18,351 | -0.05(-0.83%) |
Oct 15, 2003 | 6.500 | 6.564 | 6.454 | 6.536 | 12,452 | -0.05(-0.71%) |
Oct 14, 2003 | 6.518 | 6.582 | 6.408 | 6.582 | 13,872 | -0.06(-0.96%) |
Oct 13, 2003 | 6.609 | 6.655 | 6.518 | 6.646 | 13,763 | -0.03(-0.41%) |
Oct 10, 2003 | 6.509 | 6.701 | 6.509 | 6.674 | 4,041 | +0.02(+0.28%) |
Oct 09, 2003 | 6.646 | 6.701 | 6.500 | 6.655 | 14,746 | +0.16(+2.39%) |
Oct 08, 2003 | 6.591 | 6.720 | 6.500 | 6.500 | 9,066 | -0.24(-3.53%) |
Oct 07, 2003 | 6.682 | 6.738 | 6.408 | 6.738 | 14,418 | +0.05(+0.82%) |
Oct 06, 2003 | 6.509 | 6.765 | 6.509 | 6.683 | 13,108 | -0.05(-0.68%) |
Oct 03, 2003 | 6.573 | 6.765 | 6.408 | 6.729 | 24,004 | +0.23(+3.52%) |
Oct 02, 2003 | 6.491 | 6.600 | 6.408 | 6.500 | 7,209 | -0.10(-1.53%) |