Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.062 | 6.152 | 6.028 | 6.148 | 458,999 | +0.08(+1.38%) |
Dec 30, 2003 | 6.096 | 6.096 | 6.032 | 6.064 | 269,767 | -0.03(-0.56%) |
Dec 29, 2003 | 5.960 | 6.100 | 5.908 | 6.098 | 210,958 | +0.13(+2.26%) |
Dec 26, 2003 | 5.981 | 6.032 | 5.912 | 5.963 | 66,536 | +0.04(+0.71%) |
Dec 24, 2003 | 6.036 | 6.062 | 5.857 | 5.922 | 120,597 | -0.15(-2.53%) |
Dec 23, 2003 | 5.981 | 6.076 | 5.914 | 6.076 | 203,017 | +0.12(+1.98%) |
Dec 22, 2003 | 5.946 | 5.990 | 5.859 | 5.958 | 242,901 | +0.03(+0.45%) |
Dec 19, 2003 | 5.994 | 6.114 | 5.916 | 5.931 | 362,704 | -0.11(-1.89%) |
Dec 18, 2003 | 5.996 | 6.093 | 5.984 | 6.045 | 158,997 | +0.05(+0.79%) |
Dec 17, 2003 | 6.022 | 6.043 | 5.946 | 5.998 | 116,992 | +0.03(+0.45%) |
Dec 16, 2003 | 5.925 | 5.971 | 5.840 | 5.971 | 228,828 | +0.07(+1.16%) |
Dec 15, 2003 | 6.212 | 6.269 | 5.870 | 5.903 | 305,310 | -0.08(-1.37%) |
Dec 12, 2003 | 6.049 | 6.072 | 5.967 | 5.984 | 256,429 | -0.09(-1.41%) |
Dec 11, 2003 | 6.089 | 6.163 | 6.051 | 6.070 | 260,292 | -0.01(-0.16%) |
Dec 10, 2003 | 6.003 | 6.083 | 5.937 | 6.079 | 584,116 | +0.11(+1.81%) |
Dec 09, 2003 | 5.969 | 6.003 | 5.931 | 5.971 | 213,776 | -0.01(-0.13%) |
Dec 08, 2003 | 5.889 | 6.022 | 5.889 | 5.979 | 252,168 | +0.02(+0.35%) |
Dec 05, 2003 | 5.979 | 6.003 | 5.897 | 5.958 | 97,397 | -0.02(-0.35%) |
Dec 04, 2003 | 5.975 | 6.007 | 5.872 | 5.979 | 323,515 | -0.01(-0.13%) |
Dec 03, 2003 | 6.030 | 6.142 | 5.981 | 5.986 | 228,186 | -0.08(-1.38%) |
Dec 02, 2003 | 6.197 | 6.241 | 6.070 | 6.070 | 168,616 | -0.14(-2.23%) |
Dec 01, 2003 | 6.188 | 6.231 | 6.131 | 6.208 | 197,859 | +0.01(+0.18%) |
Nov 28, 2003 | 6.146 | 6.208 | 6.121 | 6.197 | 103,022 | +0.06(+0.93%) |
Nov 26, 2003 | 6.153 | 6.153 | 6.024 | 6.140 | 287,748 | +0.01(+0.22%) |
Nov 25, 2003 | 6.030 | 6.146 | 5.933 | 6.127 | 169,456 | +0.11(+1.86%) |
Nov 24, 2003 | 5.920 | 6.019 | 5.889 | 6.015 | 213,637 | +0.13(+2.16%) |
Nov 21, 2003 | 5.977 | 6.043 | 5.887 | 5.887 | 289,790 | -0.09(-1.49%) |
Nov 20, 2003 | 5.990 | 6.076 | 5.899 | 5.977 | 241,774 | -0.06(-0.91%) |
Nov 19, 2003 | 5.778 | 6.060 | 5.777 | 6.032 | 363,564 | +0.23(+4.00%) |
Nov 18, 2003 | 5.905 | 5.924 | 5.779 | 5.800 | 254,910 | -0.09(-1.48%) |
Nov 17, 2003 | 5.851 | 5.899 | 5.779 | 5.887 | 205,378 | +0.01(+0.13%) |
Nov 14, 2003 | 5.982 | 6.100 | 5.859 | 5.880 | 223,680 | -0.10(-1.68%) |
Nov 13, 2003 | 6.024 | 6.024 | 5.908 | 5.981 | 191,813 | -0.11(-1.75%) |
Nov 12, 2003 | 5.984 | 6.108 | 5.975 | 6.087 | 283,232 | +0.10(+1.75%) |
Nov 11, 2003 | 5.863 | 6.007 | 5.863 | 5.982 | 141,502 | +0.06(+1.06%) |
Nov 10, 2003 | 6.026 | 6.108 | 5.889 | 5.920 | 308,156 | -0.17(-2.72%) |
Nov 07, 2003 | 6.134 | 6.165 | 6.047 | 6.085 | 150,080 | -0.03(-0.44%) |
Nov 06, 2003 | 6.055 | 6.112 | 5.996 | 6.112 | 439,336 | +0.09(+1.58%) |
Nov 05, 2003 | 6.013 | 6.133 | 5.933 | 6.017 | 420,429 | +0.00(+0.06%) |
Nov 04, 2003 | 6.028 | 6.079 | 5.899 | 6.013 | 321,112 | +0.02(+0.31%) |
Nov 03, 2003 | 5.825 | 5.971 | 5.806 | 5.994 | 242,114 | +0.17(+2.91%) |
Oct 31, 2003 | 5.794 | 5.845 | 5.775 | 5.825 | 161,334 | +0.05(+0.82%) |
Oct 30, 2003 | 5.737 | 5.813 | 5.754 | 5.777 | 151,467 | +0.04(+0.70%) |
Oct 29, 2003 | 5.633 | 5.737 | 5.621 | 5.737 | 151,246 | +0.08(+1.34%) |
Oct 28, 2003 | 5.555 | 5.709 | 5.538 | 5.661 | 485,831 | +0.14(+2.48%) |
Oct 27, 2003 | 5.509 | 5.547 | 5.441 | 5.525 | 447,419 | +0.06(+1.04%) |
Oct 24, 2003 | 5.572 | 5.572 | 5.441 | 5.468 | 188,179 | -0.03(-0.62%) |
Oct 23, 2003 | 5.504 | 5.661 | 5.479 | 5.502 | 256,608 | -0.04(-0.75%) |
Oct 22, 2003 | 5.595 | 5.637 | 5.517 | 5.544 | 320,562 | -0.12(-2.11%) |
Oct 21, 2003 | 5.488 | 5.671 | 5.487 | 5.663 | 206,815 | +0.13(+2.33%) |
Oct 20, 2003 | 5.629 | 5.682 | 5.492 | 5.534 | 482,210 | -0.12(-2.08%) |
Oct 17, 2003 | 5.724 | 5.775 | 5.644 | 5.652 | 331,363 | -0.10(-1.75%) |
Oct 16, 2003 | 5.792 | 5.836 | 5.726 | 5.753 | 257,345 | -0.04(-0.72%) |
Oct 15, 2003 | 5.859 | 5.861 | 5.792 | 5.794 | 304,458 | -0.07(-1.13%) |
Oct 14, 2003 | 5.857 | 5.906 | 5.775 | 5.861 | 405,503 | -0.03(-0.48%) |
Oct 13, 2003 | 5.912 | 5.965 | 5.775 | 5.889 | 388,609 | -0.07(-1.12%) |
Oct 10, 2003 | 6.032 | 6.096 | 5.868 | 5.956 | 453,496 | -0.14(-2.34%) |
Oct 09, 2003 | 5.948 | 6.264 | 5.948 | 6.098 | 372,992 | +0.13(+2.13%) |
Oct 08, 2003 | 6.079 | 6.089 | 5.927 | 5.971 | 150,182 | -0.14(-2.36%) |
Oct 07, 2003 | 6.085 | 6.142 | 5.984 | 6.115 | 206,670 | +0.03(+0.56%) |
Oct 06, 2003 | 6.022 | 6.117 | 5.893 | 6.081 | 282,563 | +0.10(+1.65%) |
Oct 03, 2003 | 5.745 | 6.001 | 5.699 | 5.982 | 1,044,202 | +0.28(+4.97%) |
Oct 02, 2003 | 5.751 | 5.764 | 5.650 | 5.699 | 498,372 | -0.08(-1.45%) |