Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.290 | 5.318 | 5.262 | 5.285 | 113,359 | -0.01(-0.26%) |
Dec 30, 2003 | 5.285 | 5.299 | 5.272 | 5.299 | 62,010 | +0.03(+0.52%) |
Dec 29, 2003 | 5.267 | 5.295 | 5.262 | 5.272 | 54,830 | -0.01(-0.17%) |
Dec 26, 2003 | 5.267 | 5.281 | 5.267 | 5.281 | 11,749 | +0.02(+0.35%) |
Dec 24, 2003 | 5.249 | 5.272 | 5.239 | 5.262 | 36,553 | +0.00(+0.00%) |
Dec 23, 2003 | 5.253 | 5.281 | 5.253 | 5.262 | 49,825 | -0.01(-0.26%) |
Dec 22, 2003 | 5.276 | 5.313 | 5.272 | 5.276 | 99,869 | +0.00(+0.09%) |
Dec 19, 2003 | 5.262 | 5.304 | 5.258 | 5.272 | 46,344 | +0.01(+0.26%) |
Dec 18, 2003 | 5.308 | 5.308 | 5.258 | 5.258 | 86,379 | -0.05(-0.95%) |
Dec 17, 2003 | 5.308 | 5.313 | 5.308 | 5.308 | 60,487 | -0.01(-0.17%) |
Dec 16, 2003 | 5.308 | 5.327 | 5.308 | 5.318 | 65,056 | +0.03(+0.61%) |
Dec 15, 2003 | 5.313 | 5.313 | 5.276 | 5.285 | 70,060 | -0.03(-0.60%) |
Dec 12, 2003 | 5.258 | 5.336 | 5.258 | 5.318 | 134,029 | +0.04(+0.78%) |
Dec 11, 2003 | 5.285 | 5.308 | 5.249 | 5.276 | 100,304 | -0.01(-0.17%) |
Dec 10, 2003 | 5.267 | 5.285 | 5.267 | 5.285 | 94,212 | +0.02(+0.44%) |
Dec 09, 2003 | 5.281 | 5.281 | 5.281 | 5.262 | 39,164 | +0.00(+0.09%) |
Dec 08, 2003 | 5.239 | 5.276 | 5.239 | 5.258 | 71,583 | +0.00(+0.09%) |
Dec 05, 2003 | 5.221 | 5.272 | 5.221 | 5.253 | 134,029 | +0.04(+0.70%) |
Dec 04, 2003 | 5.203 | 5.221 | 5.203 | 5.216 | 88,120 | +0.03(+0.53%) |
Dec 03, 2003 | 5.203 | 5.207 | 5.180 | 5.189 | 76,805 | +0.00(+0.00%) |
Dec 02, 2003 | 5.193 | 5.203 | 5.180 | 5.189 | 59,617 | -0.01(-0.18%) |
Dec 01, 2003 | 5.184 | 5.184 | 5.184 | 5.198 | 72,019 | +0.01(+0.27%) |
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,298 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,847 | -0.01(-0.26%) |
Nov 25, 2003 | 5.203 | 5.207 | 5.175 | 5.212 | 55,700 | +0.01(+0.18%) |
Nov 24, 2003 | 5.203 | 5.221 | 5.175 | 5.203 | 65,926 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.203 | 5.221 | 87,032 | +0.01(+0.18%) |
Nov 20, 2003 | 5.203 | 5.230 | 5.203 | 5.212 | 50,043 | +0.01(+0.18%) |
Nov 19, 2003 | 5.203 | 5.216 | 5.180 | 5.203 | 153,176 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,637 | +0.01(+0.18%) |
Nov 17, 2003 | 5.180 | 5.198 | 5.175 | 5.198 | 75,065 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.226 | 118,146 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.203 | 98,128 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.148 | 5.207 | 210,400 | -0.04(-0.79%) |
Nov 11, 2003 | 5.226 | 5.253 | 5.226 | 5.249 | 57,876 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,511 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.180 | 5.221 | 163,838 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.226 | 5.239 | 93,994 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,395 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,210 | +0.04(+0.70%) |
Nov 03, 2003 | 5.244 | 5.244 | 5.226 | 5.226 | 55,319 | -0.03(-0.61%) |
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,401 | +0.06(+1.15%) |
Oct 30, 2003 | 5.203 | 5.207 | 5.198 | 5.198 | 40,469 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,500 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,445 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.272 | 5.244 | 5.267 | 53,524 | +0.01(+0.17%) |
Oct 24, 2003 | 5.249 | 5.276 | 5.249 | 5.258 | 53,089 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,779 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.249 | 5.216 | 5.244 | 42,863 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.226 | 31,984 | +0.00(+0.09%) |
Oct 20, 2003 | 5.203 | 5.239 | 5.193 | 5.221 | 67,449 | +0.00(+0.00%) |
Oct 17, 2003 | 5.226 | 5.226 | 5.207 | 5.221 | 70,931 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,766 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,612 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,645 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.272 | 5.249 | 5.258 | 27,415 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.249 | 5.249 | 5.230 | 5.239 | 36,118 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.226 | 5.244 | 57,658 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.272 | 5.244 | 5.239 | 106,614 | -0.01(-0.26%) |
Oct 06, 2003 | 5.249 | 5.249 | 5.230 | 5.253 | 81,592 | +0.00(+0.09%) |
Oct 03, 2003 | 5.249 | 5.249 | 5.226 | 5.249 | 27,632 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.226 | 5.226 | 74,847 | -0.06(-1.13%) |