Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.751 | 5.788 | 5.747 | 5.759 | 311,436 | +0.00(+0.07%) |
Dec 30, 2003 | 5.776 | 5.793 | 5.747 | 5.755 | 220,600 | -0.01(-0.14%) |
Dec 29, 2003 | 5.768 | 5.784 | 5.747 | 5.763 | 143,702 | -0.03(-0.50%) |
Dec 26, 2003 | 5.797 | 5.805 | 5.763 | 5.793 | 60,316 | -0.00(-0.07%) |
Dec 24, 2003 | 5.763 | 5.797 | 5.759 | 5.797 | 37,728 | +0.01(+0.22%) |
Dec 23, 2003 | 5.801 | 5.801 | 5.768 | 5.784 | 92,517 | +0.02(+0.29%) |
Dec 22, 2003 | 5.809 | 5.826 | 5.768 | 5.768 | 348,924 | -0.07(-1.21%) |
Dec 19, 2003 | 5.797 | 5.838 | 5.780 | 5.838 | 148,989 | +0.03(+0.57%) |
Dec 18, 2003 | 5.801 | 5.822 | 5.793 | 5.805 | 89,153 | +0.02(+0.36%) |
Dec 17, 2003 | 5.805 | 5.830 | 5.784 | 5.784 | 107,416 | -0.03(-0.57%) |
Dec 16, 2003 | 5.826 | 5.838 | 5.813 | 5.818 | 132,168 | +0.00(+0.07%) |
Dec 15, 2003 | 5.805 | 5.818 | 5.797 | 5.813 | 94,920 | -0.03(-0.57%) |
Dec 12, 2003 | 5.805 | 5.851 | 5.805 | 5.847 | 76,176 | +0.05(+0.86%) |
Dec 11, 2003 | 5.801 | 5.805 | 5.768 | 5.797 | 106,455 | +0.00(+0.07%) |
Dec 10, 2003 | 5.830 | 5.830 | 5.788 | 5.793 | 121,594 | -0.05(-0.93%) |
Dec 09, 2003 | 5.830 | 5.859 | 5.813 | 5.847 | 117,990 | +0.01(+0.14%) |
Dec 08, 2003 | 5.868 | 5.868 | 5.826 | 5.838 | 111,261 | -0.02(-0.36%) |
Dec 05, 2003 | 5.868 | 5.897 | 5.868 | 5.859 | 174,942 | +0.00(+0.00%) |
Dec 04, 2003 | 5.822 | 5.859 | 5.809 | 5.859 | 107,897 | +0.04(+0.72%) |
Dec 03, 2003 | 5.801 | 5.818 | 5.784 | 5.818 | 126,160 | +0.03(+0.58%) |
Dec 02, 2003 | 5.751 | 5.801 | 5.751 | 5.784 | 180,469 | +0.02(+0.36%) |
Dec 01, 2003 | 5.788 | 5.793 | 5.755 | 5.763 | 91,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.763 | 5.784 | 5.763 | 5.763 | 24,751 | +0.01(+0.22%) |
Nov 26, 2003 | 5.763 | 5.763 | 5.747 | 5.751 | 63,440 | -0.01(-0.22%) |
Nov 25, 2003 | 5.768 | 5.768 | 5.747 | 5.763 | 38,448 | +0.00(+0.00%) |
Nov 24, 2003 | 5.763 | 5.776 | 5.743 | 5.763 | 68,006 | +0.02(+0.29%) |
Nov 21, 2003 | 5.776 | 5.776 | 5.743 | 5.747 | 85,789 | -0.00(-0.07%) |
Nov 20, 2003 | 5.751 | 5.784 | 5.751 | 5.751 | 152,113 | +0.00(+0.07%) |
Nov 19, 2003 | 5.780 | 5.780 | 5.751 | 5.747 | 80,021 | -0.02(-0.43%) |
Nov 18, 2003 | 5.751 | 5.776 | 5.743 | 5.772 | 95,161 | +0.02(+0.29%) |
Nov 17, 2003 | 5.763 | 5.776 | 5.743 | 5.755 | 46,619 | -0.00(-0.07%) |
Nov 14, 2003 | 5.743 | 5.772 | 5.739 | 5.759 | 65,843 | +0.02(+0.29%) |
Nov 13, 2003 | 5.722 | 5.759 | 5.718 | 5.743 | 57,433 | +0.00(+0.00%) |
Nov 12, 2003 | 5.718 | 5.743 | 5.705 | 5.743 | 113,424 | -0.02(-0.43%) |
Nov 11, 2003 | 5.743 | 5.768 | 5.730 | 5.768 | 100,688 | +0.03(+0.51%) |
Nov 10, 2003 | 5.747 | 5.747 | 5.726 | 5.739 | 84,827 | -0.02(-0.36%) |
Nov 07, 2003 | 5.772 | 5.772 | 5.743 | 5.759 | 86,269 | -0.01(-0.14%) |
Nov 06, 2003 | 5.768 | 5.801 | 5.768 | 5.768 | 96,122 | -0.00(-0.07%) |
Nov 05, 2003 | 5.743 | 5.784 | 5.772 | 5.772 | 170,136 | +0.01(+0.14%) |
Nov 04, 2003 | 5.743 | 5.763 | 5.734 | 5.763 | 141,081 | +0.05(+0.87%) |
Nov 03, 2003 | 5.739 | 5.747 | 5.714 | 5.714 | 79,586 | +0.02(+0.37%) |
Oct 31, 2003 | 5.701 | 5.701 | 5.693 | 5.693 | 84,587 | -0.01(-0.15%) |
Oct 30, 2003 | 5.689 | 5.701 | 5.689 | 5.701 | 30,278 | +0.01(+0.22%) |
Oct 29, 2003 | 5.701 | 5.705 | 5.689 | 5.689 | 54,068 | -0.01(-0.22%) |
Oct 28, 2003 | 5.659 | 5.701 | 5.659 | 5.701 | 103,331 | +0.03(+0.51%) |
Oct 27, 2003 | 5.689 | 5.705 | 5.655 | 5.672 | 213,872 | +0.00(+0.00%) |
Oct 24, 2003 | 5.668 | 5.697 | 5.668 | 5.672 | 87,471 | -0.01(-0.22%) |
Oct 23, 2003 | 5.680 | 5.689 | 5.659 | 5.684 | 90,355 | -0.01(-0.15%) |
Oct 22, 2003 | 5.659 | 5.693 | 5.659 | 5.693 | 41,332 | +0.04(+0.74%) |
Oct 21, 2003 | 5.664 | 5.689 | 5.651 | 5.651 | 220,360 | -0.05(-0.88%) |
Oct 20, 2003 | 5.701 | 5.709 | 5.668 | 5.701 | 126,641 | +0.02(+0.29%) |
Oct 17, 2003 | 5.676 | 5.705 | 5.676 | 5.684 | 76,657 | +0.02(+0.29%) |
Oct 16, 2003 | 5.680 | 5.689 | 5.668 | 5.668 | 40,371 | -0.01(-0.22%) |
Oct 15, 2003 | 5.643 | 5.659 | 5.622 | 5.680 | 82,665 | +0.03(+0.52%) |
Oct 14, 2003 | 5.680 | 5.684 | 5.639 | 5.651 | 183,113 | -0.02(-0.37%) |
Oct 13, 2003 | 5.676 | 5.684 | 5.664 | 5.672 | 71,851 | -0.00(-0.07%) |
Oct 10, 2003 | 5.684 | 5.701 | 5.668 | 5.676 | 131,447 | -0.03(-0.58%) |
Oct 09, 2003 | 5.784 | 5.793 | 5.697 | 5.709 | 106,695 | -0.07(-1.29%) |
Oct 08, 2003 | 5.784 | 5.797 | 5.776 | 5.784 | 48,301 | -0.00(-0.07%) |
Oct 07, 2003 | 5.772 | 5.797 | 5.772 | 5.788 | 60,076 | -0.02(-0.29%) |
Oct 06, 2003 | 5.793 | 5.805 | 5.784 | 5.805 | 39,410 | +0.04(+0.65%) |
Oct 03, 2003 | 5.788 | 5.830 | 5.788 | 5.768 | 57,913 | -0.06(-1.07%) |
Oct 02, 2003 | 5.809 | 5.834 | 5.801 | 5.830 | 76,417 | +0.00(+0.07%) |