Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.000 | 6.087 | 5.995 | 6.065 | 155,049 | +0.05(+0.87%) |
Dec 30, 2003 | 6.000 | 6.035 | 5.956 | 6.013 | 159,159 | +0.04(+0.66%) |
Dec 29, 2003 | 5.934 | 6.008 | 5.912 | 5.973 | 220,357 | +0.08(+1.41%) |
Dec 26, 2003 | 5.859 | 5.925 | 5.807 | 5.890 | 95,450 | -0.01(-0.22%) |
Dec 24, 2003 | 5.732 | 5.912 | 5.732 | 5.903 | 92,938 | +0.13(+2.20%) |
Dec 23, 2003 | 5.824 | 5.846 | 5.772 | 5.776 | 330,878 | -0.01(-0.15%) |
Dec 22, 2003 | 5.724 | 5.803 | 5.754 | 5.785 | 325,398 | +0.06(+1.07%) |
Dec 19, 2003 | 5.772 | 5.772 | 5.697 | 5.724 | 262,145 | -0.06(-0.98%) |
Dec 18, 2003 | 5.654 | 5.789 | 5.667 | 5.781 | 467,660 | +0.13(+2.25%) |
Dec 17, 2003 | 5.636 | 5.654 | 5.619 | 5.654 | 520,865 | +0.01(+0.23%) |
Dec 16, 2003 | 5.605 | 5.649 | 5.592 | 5.640 | 275,618 | +0.10(+1.82%) |
Dec 15, 2003 | 5.597 | 5.597 | 5.518 | 5.540 | 422,446 | -0.01(-0.24%) |
Dec 12, 2003 | 5.509 | 5.553 | 5.487 | 5.553 | 318,776 | +0.04(+0.79%) |
Dec 11, 2003 | 5.443 | 5.531 | 5.413 | 5.509 | 325,854 | +0.03(+0.48%) |
Dec 10, 2003 | 5.474 | 5.478 | 5.443 | 5.483 | 392,533 | -0.01(-0.24%) |
Dec 09, 2003 | 5.483 | 5.522 | 5.457 | 5.496 | 323,571 | +0.00(+0.00%) |
Dec 08, 2003 | 5.395 | 5.496 | 5.395 | 5.496 | 366,501 | +0.06(+1.05%) |
Dec 05, 2003 | 5.452 | 5.540 | 5.452 | 5.439 | 136,781 | -0.03(-0.56%) |
Dec 04, 2003 | 5.465 | 5.500 | 5.457 | 5.470 | 144,088 | +0.00(+0.08%) |
Dec 03, 2003 | 5.465 | 5.465 | 5.465 | 5.465 | 280,870 | +0.04(+0.65%) |
Dec 02, 2003 | 5.430 | 5.452 | 5.430 | 5.430 | 203,916 | +0.05(+0.90%) |
Dec 01, 2003 | 5.264 | 5.417 | 5.373 | 5.382 | 745,561 | +0.12(+2.25%) |
Nov 28, 2003 | 5.211 | 5.316 | 5.211 | 5.264 | 89,513 | +0.03(+0.50%) |
Nov 26, 2003 | 5.229 | 5.238 | 5.172 | 5.238 | 155,734 | +0.05(+0.93%) |
Nov 25, 2003 | 5.194 | 5.194 | 5.146 | 5.189 | 165,096 | -0.02(-0.42%) |
Nov 24, 2003 | 5.146 | 5.233 | 5.159 | 5.211 | 313,524 | +0.07(+1.28%) |
Nov 21, 2003 | 5.058 | 5.163 | 5.089 | 5.146 | 267,625 | +0.09(+1.73%) |
Nov 20, 2003 | 5.036 | 5.119 | 5.036 | 5.058 | 167,608 | -0.06(-1.20%) |
Nov 19, 2003 | 5.071 | 5.128 | 5.067 | 5.119 | 693,726 | +0.05(+0.95%) |
Nov 18, 2003 | 5.093 | 5.102 | 5.067 | 5.071 | 266,712 | -0.02(-0.34%) |
Nov 17, 2003 | 5.102 | 5.102 | 5.023 | 5.089 | 234,743 | -0.12(-2.27%) |
Nov 14, 2003 | 5.233 | 5.281 | 5.168 | 5.207 | 410,344 | -0.05(-0.92%) |
Nov 13, 2003 | 5.159 | 5.207 | 5.159 | 5.255 | 499,172 | +0.07(+1.27%) |
Nov 12, 2003 | 5.041 | 5.216 | 5.032 | 5.189 | 689,615 | +0.18(+3.58%) |
Nov 11, 2003 | 5.032 | 5.023 | 4.988 | 5.010 | 203,687 | -0.02(-0.44%) |
Nov 10, 2003 | 5.089 | 5.093 | 5.019 | 5.032 | 1,025,974 | -0.06(-1.20%) |
Nov 07, 2003 | 5.045 | 5.119 | 5.041 | 5.093 | 1,271,679 | +0.08(+1.66%) |
Nov 06, 2003 | 4.979 | 5.032 | 4.979 | 5.010 | 175,372 | +0.02(+0.35%) |
Nov 05, 2003 | 4.988 | 5.010 | 4.957 | 4.992 | 211,908 | -0.01(-0.26%) |
Nov 04, 2003 | 5.027 | 5.054 | 5.005 | 5.005 | 122,831 | -0.03(-0.52%) |
Nov 03, 2003 | 5.001 | 5.080 | 5.019 | 5.032 | 168,099 | +0.03(+0.61%) |
Oct 31, 2003 | 5.014 | 5.036 | 4.988 | 5.001 | 279,728 | -0.01(-0.26%) |
Oct 30, 2003 | 5.023 | 5.058 | 5.001 | 5.014 | 195,923 | +0.14(+2.78%) |
Oct 29, 2003 | 4.927 | 4.966 | 4.878 | 4.878 | 345,949 | -0.04(-0.89%) |
Oct 28, 2003 | 4.861 | 4.944 | 4.857 | 4.922 | 392,989 | +0.09(+1.90%) |
Oct 27, 2003 | 4.817 | 4.927 | 4.817 | 4.830 | 232,916 | +0.10(+2.13%) |
Oct 24, 2003 | 4.721 | 4.765 | 4.712 | 4.730 | 566,078 | -0.02(-0.37%) |
Oct 23, 2003 | 4.686 | 4.765 | 4.664 | 4.747 | 5,042,416 | +0.03(+0.56%) |
Oct 22, 2003 | 4.730 | 4.769 | 4.699 | 4.721 | 257,350 | -0.04(-0.92%) |
Oct 21, 2003 | 4.765 | 4.808 | 4.751 | 4.765 | 283,153 | -0.00(-0.09%) |
Oct 20, 2003 | 4.708 | 4.778 | 4.708 | 4.769 | 222,640 | +0.04(+0.83%) |
Oct 17, 2003 | 4.791 | 4.765 | 4.695 | 4.730 | 313,067 | -0.06(-1.28%) |
Oct 16, 2003 | 4.808 | 4.808 | 4.751 | 4.791 | 402,580 | +0.00(+0.09%) |
Oct 15, 2003 | 4.830 | 4.830 | 4.769 | 4.787 | 262,373 | -0.06(-1.18%) |
Oct 14, 2003 | 4.782 | 4.852 | 4.782 | 4.843 | 269,224 | +0.01(+0.18%) |
Oct 13, 2003 | 4.791 | 4.878 | 4.813 | 4.835 | 140,663 | +0.04(+0.91%) |
Oct 10, 2003 | 4.787 | 4.817 | 4.760 | 4.791 | 228,121 | +0.00(+0.09%) |
Oct 09, 2003 | 4.773 | 4.848 | 4.773 | 4.787 | 1,206,827 | +0.04(+0.83%) |
Oct 08, 2003 | 4.699 | 4.782 | 4.708 | 4.747 | 196,380 | +0.05(+1.03%) |
Oct 07, 2003 | 4.681 | 4.712 | 4.651 | 4.699 | 303,019 | -0.07(-1.47%) |
Oct 06, 2003 | 4.699 | 4.782 | 4.699 | 4.769 | 545,070 | +0.08(+1.68%) |
Oct 03, 2003 | 4.668 | 4.756 | 4.638 | 4.690 | 306,673 | +0.07(+1.61%) |
Oct 02, 2003 | 4.598 | 4.633 | 4.563 | 4.616 | 150,254 | -0.00(-0.09%) |