Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.560 | 6.560 | 6.560 | 6.560 | 0 | +0.05(+0.77%) |
Dec 30, 2003 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | +0.02(+0.31%) |
Dec 29, 2003 | 6.490 | 6.490 | 6.490 | 6.490 | 0 | +0.08(+1.25%) |
Dec 26, 2003 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | -0.01(-0.16%) |
Dec 24, 2003 | 6.420 | 6.420 | 6.420 | 6.420 | 0 | +0.04(+0.63%) |
Dec 23, 2003 | 6.380 | 6.380 | 6.380 | 6.380 | 0 | -0.06(-0.93%) |
Dec 22, 2003 | 6.440 | 6.440 | 6.440 | 6.440 | 0 | +0.08(+1.26%) |
Dec 19, 2003 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.13(+2.09%) |
Dec 18, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 0 | +0.03(+0.48%) |
Dec 17, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.06(-0.96%) |
Dec 16, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | -0.05(-0.79%) |
Dec 15, 2003 | 6.310 | 6.310 | 6.310 | 6.310 | 0 | -0.09(-1.41%) |
Dec 12, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.08(+1.27%) |
Dec 11, 2003 | 6.320 | 6.320 | 6.320 | 6.320 | 0 | +0.04(+0.64%) |
Dec 10, 2003 | 6.280 | 6.280 | 6.280 | 6.280 | 0 | +0.02(+0.32%) |
Dec 09, 2003 | 6.260 | 6.260 | 6.260 | 6.260 | 0 | +0.10(+1.62%) |
Dec 08, 2003 | 6.160 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) |
Dec 05, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.01(-0.16%) |
Dec 03, 2003 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.02(+0.32%) |
Dec 02, 2003 | 6.190 | 6.190 | 6.190 | 6.190 | 0 | -0.01(-0.16%) |
Dec 01, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.09(+1.47%) |
Nov 28, 2003 | 6.110 | 6.110 | 6.110 | 6.110 | 0 | +0.21(+3.56%) |
Nov 26, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.07(+1.20%) |
Nov 25, 2003 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.09(+1.57%) |
Nov 24, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | -0.02(-0.35%) |
Nov 21, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | -0.03(-0.52%) |
Nov 20, 2003 | 5.790 | 5.790 | 5.790 | 5.790 | 0 | -0.08(-1.36%) |
Nov 19, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | -0.06(-1.01%) |
Nov 18, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.02(+0.34%) |
Nov 17, 2003 | 5.910 | 5.910 | 5.910 | 5.910 | 0 | -0.10(-1.66%) |
Nov 14, 2003 | 6.010 | 6.010 | 6.010 | 6.010 | 0 | -0.01(-0.17%) |
Nov 13, 2003 | 6.020 | 6.020 | 6.020 | 6.020 | 0 | +0.06(+1.01%) |
Nov 12, 2003 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.03(+0.51%) |
Nov 11, 2003 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | -0.07(-1.17%) |
Nov 10, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | -0.07(-1.15%) |
Nov 07, 2003 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.03(+0.50%) |
Nov 06, 2003 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | -0.10(-1.63%) |
Nov 05, 2003 | 6.140 | 6.140 | 6.140 | 6.140 | 0 | +0.04(+0.66%) |
Nov 04, 2003 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) |
Nov 03, 2003 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.11(+1.85%) |
Oct 31, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 0 | +0.04(+0.68%) |
Oct 30, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | -0.09(-1.50%) |
Oct 29, 2003 | 5.990 | 5.990 | 5.990 | 5.990 | 0 | +0.10(+1.70%) |
Oct 28, 2003 | 5.890 | 5.890 | 5.890 | 5.890 | 0 | +0.15(+2.61%) |
Oct 27, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.10(+1.77%) |
Oct 24, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.03(+0.53%) |
Oct 23, 2003 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | -0.20(-3.44%) |
Oct 22, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 0 | +0.03(+0.52%) |
Oct 21, 2003 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.01(+0.17%) |
Oct 20, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.04(+0.70%) |
Oct 17, 2003 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | +0.10(+1.78%) |
Oct 15, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.04(+0.72%) |
Oct 14, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 0 | -0.05(-0.89%) |
Oct 13, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.01(+0.18%) |
Oct 10, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 0 | +0.12(+2.18%) |
Oct 09, 2003 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.06(+1.10%) |
Oct 08, 2003 | 5.450 | 5.450 | 5.450 | 5.450 | 0 | +0.04(+0.74%) |
Oct 07, 2003 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.08(+1.50%) |
Oct 06, 2003 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.07(+1.33%) |
Oct 03, 2003 | 5.260 | 5.260 | 5.260 | 5.260 | 0 | +0.05(+0.96%) |
Oct 02, 2003 | 5.210 | 5.210 | 5.210 | 5.210 | 0 | +0.11(+2.16%) |