Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.533 | 5.666 | 5.533 | 5.666 | 90,733 | +0.06(+1.02%) |
Dec 30, 2003 | 5.218 | 5.609 | 5.085 | 5.609 | 118,329 | +0.37(+7.09%) |
Dec 29, 2003 | 5.247 | 5.285 | 5.142 | 5.237 | 33,983 | -0.06(-1.08%) |
Dec 26, 2003 | 5.294 | 5.294 | 5.133 | 5.294 | 20,172 | +0.10(+1.83%) |
Dec 24, 2003 | 5.228 | 5.228 | 5.142 | 5.199 | 10,575 | -0.02(-0.36%) |
Dec 23, 2003 | 5.009 | 5.256 | 5.009 | 5.218 | 26,253 | +0.12(+2.43%) |
Dec 22, 2003 | 5.180 | 5.228 | 5.037 | 5.095 | 24,437 | -0.08(-1.47%) |
Dec 19, 2003 | 5.152 | 5.285 | 5.095 | 5.171 | 17,146 | -0.06(-1.09%) |
Dec 18, 2003 | 5.123 | 5.247 | 5.123 | 5.228 | 13,147 | +0.07(+1.29%) |
Dec 17, 2003 | 5.314 | 5.428 | 5.142 | 5.161 | 59,858 | -0.15(-2.87%) |
Dec 16, 2003 | 5.285 | 5.333 | 5.218 | 5.314 | 50,144 | +0.08(+1.45%) |
Dec 15, 2003 | 5.428 | 5.475 | 5.237 | 5.237 | 24,064 | -0.03(-0.54%) |
Dec 12, 2003 | 5.399 | 5.542 | 5.237 | 5.266 | 36,083 | +0.01(+0.18%) |
Dec 11, 2003 | 5.304 | 5.580 | 5.199 | 5.256 | 22,683 | +0.02(+0.36%) |
Dec 10, 2003 | 5.323 | 5.323 | 5.199 | 5.237 | 78,131 | -0.10(-1.79%) |
Dec 09, 2003 | 5.637 | 5.637 | 5.333 | 5.333 | 35,999 | -0.35(-6.20%) |
Dec 08, 2003 | 5.732 | 5.752 | 5.571 | 5.685 | 33,598 | -0.04(-0.67%) |
Dec 05, 2003 | 5.409 | 5.723 | 5.380 | 5.723 | 80,280 | +0.31(+5.81%) |
Dec 04, 2003 | 5.542 | 5.542 | 5.390 | 5.409 | 29,132 | -0.13(-2.41%) |
Dec 03, 2003 | 5.342 | 5.542 | 5.171 | 5.542 | 103,545 | +0.35(+6.79%) |
Dec 02, 2003 | 5.066 | 5.542 | 5.066 | 5.190 | 79,591 | +0.07(+1.30%) |
Dec 01, 2003 | 4.999 | 5.142 | 4.999 | 5.123 | 70,995 | +0.08(+1.51%) |
Nov 28, 2003 | 4.676 | 5.171 | 4.666 | 5.047 | 104,190 | -0.04(-0.75%) |
Nov 26, 2003 | 5.047 | 5.171 | 4.952 | 5.085 | 55,096 | +0.08(+1.52%) |
Nov 25, 2003 | 5.142 | 5.180 | 4.952 | 5.009 | 59,450 | -0.10(-2.05%) |
Nov 24, 2003 | 5.142 | 5.237 | 5.104 | 5.114 | 35,186 | -0.04(-0.74%) |
Nov 21, 2003 | 5.066 | 5.180 | 5.123 | 5.152 | 25,850 | +0.09(+1.69%) |
Nov 20, 2003 | 5.114 | 5.304 | 5.066 | 5.066 | 49,908 | -0.22(-4.14%) |
Nov 19, 2003 | 5.352 | 5.352 | 5.152 | 5.285 | 63,850 | -0.17(-3.14%) |
Nov 18, 2003 | 5.247 | 5.542 | 5.247 | 5.456 | 50,571 | +0.30(+5.92%) |
Nov 17, 2003 | 5.533 | 5.580 | 5.152 | 5.152 | 94,800 | -0.51(-9.08%) |
Nov 14, 2003 | 5.723 | 5.742 | 5.533 | 5.666 | 46,575 | -0.12(-2.14%) |
Nov 13, 2003 | 5.704 | 5.809 | 5.599 | 5.790 | 45,373 | +0.09(+1.50%) |
Nov 12, 2003 | 5.542 | 5.732 | 5.447 | 5.704 | 78,234 | +0.16(+2.92%) |
Nov 11, 2003 | 5.723 | 5.762 | 5.542 | 5.542 | 35,702 | -0.17(-2.95%) |
Nov 10, 2003 | 5.818 | 5.828 | 5.628 | 5.711 | 41,660 | -0.00(-0.05%) |
Nov 07, 2003 | 5.809 | 5.875 | 5.713 | 5.713 | 39,917 | -0.10(-1.80%) |
Nov 06, 2003 | 5.790 | 5.923 | 5.704 | 5.818 | 61,217 | +0.06(+0.99%) |
Nov 05, 2003 | 5.847 | 5.923 | 5.618 | 5.761 | 151,361 | -0.10(-1.63%) |
Nov 04, 2003 | 5.142 | 6.001 | 5.066 | 5.856 | 678,868 | +0.88(+17.59%) |
Nov 03, 2003 | 5.504 | 5.571 | 4.961 | 4.980 | 286,523 | -0.54(-9.83%) |
Oct 31, 2003 | 5.380 | 5.571 | 5.380 | 5.523 | 27,198 | +0.03(+0.52%) |
Oct 30, 2003 | 5.571 | 5.523 | 5.475 | 5.494 | 42,426 | -0.08(-1.37%) |
Oct 29, 2003 | 5.647 | 5.809 | 5.475 | 5.571 | 109,131 | -0.22(-3.78%) |
Oct 28, 2003 | 5.752 | 5.866 | 5.180 | 5.790 | 309,197 | -0.40(-6.46%) |
Oct 27, 2003 | 6.018 | 6.218 | 5.866 | 6.190 | 142,715 | +0.19(+3.17%) |
Oct 24, 2003 | 5.866 | 6.018 | 5.818 | 5.999 | 65,739 | +0.00(+0.00%) |
Oct 23, 2003 | 5.980 | 5.999 | 5.809 | 5.999 | 54,082 | -0.02(-0.32%) |
Oct 22, 2003 | 5.780 | 6.028 | 5.752 | 6.018 | 90,628 | +0.32(+5.69%) |
Oct 21, 2003 | 5.704 | 5.761 | 5.666 | 5.694 | 18,902 | -0.04(-0.66%) |
Oct 20, 2003 | 5.713 | 5.855 | 5.666 | 5.732 | 53,872 | -0.09(-1.47%) |
Oct 17, 2003 | 5.923 | 5.923 | 5.732 | 5.818 | 50,407 | -0.13(-2.24%) |
Oct 16, 2003 | 5.952 | 5.999 | 5.952 | 5.952 | 129,798 | +0.00(+0.00%) |
Oct 15, 2003 | 5.999 | 6.047 | 5.856 | 5.952 | 97,926 | -0.04(-0.64%) |
Oct 14, 2003 | 5.666 | 5.990 | 5.580 | 5.990 | 90,628 | +0.31(+5.54%) |
Oct 13, 2003 | 5.952 | 5.990 | 5.618 | 5.675 | 36,335 | -0.23(-3.87%) |
Oct 10, 2003 | 5.942 | 6.085 | 5.828 | 5.904 | 29,588 | -0.03(-0.48%) |
Oct 09, 2003 | 5.999 | 6.047 | 5.685 | 5.932 | 96,141 | -0.06(-0.95%) |
Oct 08, 2003 | 5.828 | 5.999 | 5.809 | 5.990 | 197,890 | +0.04(+0.64%) |
Oct 07, 2003 | 5.456 | 5.952 | 5.456 | 5.952 | 207,567 | +0.43(+7.76%) |
Oct 06, 2003 | 5.713 | 5.713 | 5.266 | 5.523 | 125,387 | -0.16(-2.85%) |
Oct 03, 2003 | 6.047 | 6.085 | 5.571 | 5.685 | 186,707 | +0.07(+1.19%) |
Oct 02, 2003 | 6.094 | 6.094 | 5.580 | 5.618 | 91,299 | -0.26(-4.38%) |