Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.925 | 5.925 | 5.781 | 5.785 | 844,400 | -0.13(-2.18%) |
Dec 30, 2003 | 6.055 | 6.055 | 5.851 | 5.914 | 956,968 | -0.14(-2.25%) |
Dec 29, 2003 | 5.950 | 6.050 | 5.923 | 6.050 | 979,520 | +0.23(+4.04%) |
Dec 26, 2003 | 5.812 | 5.885 | 5.810 | 5.815 | 307,812 | -0.03(-0.60%) |
Dec 24, 2003 | 5.780 | 5.863 | 5.764 | 5.850 | 343,792 | +0.07(+1.23%) |
Dec 23, 2003 | 5.775 | 5.781 | 5.697 | 5.779 | 448,696 | +0.03(+0.46%) |
Dec 22, 2003 | 5.647 | 5.781 | 5.647 | 5.753 | 645,860 | +0.10(+1.81%) |
Dec 19, 2003 | 5.638 | 5.662 | 5.603 | 5.650 | 860,024 | -0.01(-0.11%) |
Dec 18, 2003 | 5.704 | 5.744 | 5.625 | 5.656 | 842,624 | -0.07(-1.14%) |
Dec 17, 2003 | 5.621 | 5.721 | 5.514 | 5.721 | 669,984 | +0.11(+1.96%) |
Dec 16, 2003 | 5.803 | 5.820 | 5.566 | 5.611 | 1,258,372 | -0.21(-3.67%) |
Dec 15, 2003 | 5.774 | 5.878 | 5.771 | 5.825 | 1,033,400 | +0.07(+1.22%) |
Dec 12, 2003 | 5.700 | 5.789 | 5.699 | 5.755 | 802,844 | +0.07(+1.25%) |
Dec 11, 2003 | 5.700 | 5.750 | 5.656 | 5.684 | 1,224,000 | -0.02(-0.31%) |
Dec 10, 2003 | 5.755 | 5.763 | 5.701 | 5.701 | 637,996 | -0.05(-0.85%) |
Dec 09, 2003 | 5.769 | 5.831 | 5.688 | 5.750 | 942,856 | -0.03(-0.43%) |
Dec 08, 2003 | 5.800 | 5.900 | 5.765 | 5.775 | 754,828 | -0.07(-1.18%) |
Dec 05, 2003 | 5.811 | 5.920 | 5.800 | 5.844 | 501,708 | +0.01(+0.26%) |
Dec 04, 2003 | 5.819 | 5.907 | 5.793 | 5.829 | 929,516 | +0.03(+0.50%) |
Dec 03, 2003 | 5.891 | 5.905 | 5.800 | 5.800 | 1,115,640 | -0.08(-1.28%) |
Dec 02, 2003 | 5.929 | 5.987 | 5.845 | 5.875 | 849,488 | -0.05(-0.84%) |
Dec 01, 2003 | 5.957 | 5.984 | 5.902 | 5.925 | 1,062,908 | +0.01(+0.11%) |
Nov 28, 2003 | 5.897 | 5.944 | 5.897 | 5.919 | 710,608 | +0.01(+0.15%) |
Nov 26, 2003 | 5.933 | 5.965 | 5.900 | 5.910 | 457,296 | -0.02(-0.30%) |
Nov 25, 2003 | 5.995 | 6.000 | 5.919 | 5.928 | 771,100 | -0.01(-0.15%) |
Nov 24, 2003 | 6.088 | 6.126 | 5.894 | 5.936 | 1,115,200 | -0.08(-1.27%) |
Nov 21, 2003 | 5.963 | 6.048 | 5.885 | 6.013 | 2,116,640 | +0.05(+0.84%) |
Nov 20, 2003 | 5.848 | 5.963 | 5.824 | 5.963 | 774,172 | +0.10(+1.73%) |
Nov 19, 2003 | 5.920 | 5.939 | 5.859 | 5.861 | 1,039,120 | -0.02(-0.30%) |
Nov 18, 2003 | 5.940 | 6.025 | 5.872 | 5.879 | 538,316 | -0.09(-1.51%) |
Nov 17, 2003 | 5.994 | 6.001 | 5.955 | 5.969 | 689,616 | +0.00(+0.00%) |
Nov 14, 2003 | 5.975 | 6.009 | 5.956 | 5.969 | 572,276 | -0.01(-0.10%) |
Nov 13, 2003 | 6.008 | 6.008 | 5.941 | 5.975 | 448,228 | -0.02(-0.40%) |
Nov 12, 2003 | 5.938 | 6.000 | 5.889 | 5.999 | 782,932 | +0.09(+1.46%) |
Nov 11, 2003 | 5.999 | 5.999 | 5.848 | 5.912 | 686,208 | -0.09(-1.46%) |
Nov 10, 2003 | 6.096 | 6.156 | 5.906 | 6.000 | 1,637,052 | -0.07(-1.13%) |
Nov 07, 2003 | 6.054 | 6.140 | 6.011 | 6.069 | 608,784 | +0.03(+0.46%) |
Nov 06, 2003 | 6.006 | 6.047 | 5.941 | 6.041 | 612,848 | +0.04(+0.75%) |
Nov 05, 2003 | 5.916 | 6.009 | 5.912 | 5.996 | 620,852 | +0.07(+1.20%) |
Nov 04, 2003 | 5.986 | 6.006 | 5.907 | 5.925 | 740,268 | -0.04(-0.75%) |
Nov 03, 2003 | 5.944 | 5.984 | 5.906 | 5.970 | 1,295,040 | +0.06(+0.97%) |
Oct 31, 2003 | 5.933 | 5.951 | 5.829 | 5.912 | 623,212 | -0.03(-0.48%) |
Oct 30, 2003 | 5.960 | 6.004 | 5.941 | 5.941 | 613,076 | -0.02(-0.31%) |
Oct 29, 2003 | 5.926 | 6.030 | 5.869 | 5.960 | 697,992 | +0.03(+0.46%) |
Oct 28, 2003 | 5.969 | 5.969 | 5.850 | 5.933 | 858,368 | -0.01(-0.19%) |
Oct 27, 2003 | 5.880 | 5.995 | 5.879 | 5.944 | 1,983,600 | +0.05(+0.93%) |
Oct 24, 2003 | 5.775 | 5.906 | 5.731 | 5.889 | 1,199,600 | +0.10(+1.75%) |
Oct 23, 2003 | 5.706 | 5.787 | 5.701 | 5.787 | 1,577,200 | +0.03(+0.56%) |
Oct 22, 2003 | 5.694 | 5.801 | 5.694 | 5.755 | 1,844,800 | -0.00(-0.07%) |
Oct 21, 2003 | 5.812 | 5.835 | 5.622 | 5.759 | 1,799,880 | +0.00(+0.07%) |
Oct 20, 2003 | 5.465 | 5.825 | 5.404 | 5.755 | 4,431,644 | +0.30(+5.48%) |
Oct 17, 2003 | 5.550 | 5.562 | 5.428 | 5.456 | 385,432 | -0.08(-1.49%) |
Oct 16, 2003 | 5.491 | 5.548 | 5.490 | 5.539 | 381,420 | +0.05(+0.87%) |
Oct 15, 2003 | 5.486 | 5.520 | 5.481 | 5.491 | 397,016 | -0.00(-0.07%) |
Oct 14, 2003 | 5.486 | 5.522 | 5.438 | 5.495 | 552,960 | +0.03(+0.62%) |
Oct 13, 2003 | 5.479 | 5.494 | 5.412 | 5.461 | 558,144 | +0.03(+0.58%) |
Oct 10, 2003 | 5.575 | 5.620 | 5.407 | 5.430 | 798,508 | -0.17(-3.08%) |
Oct 09, 2003 | 5.551 | 5.652 | 5.544 | 5.603 | 408,660 | +0.07(+1.24%) |
Oct 08, 2003 | 5.609 | 5.609 | 5.494 | 5.534 | 383,944 | -0.04(-0.74%) |
Oct 07, 2003 | 5.598 | 5.654 | 5.562 | 5.575 | 914,488 | -0.01(-0.25%) |
Oct 06, 2003 | 5.438 | 5.594 | 5.401 | 5.589 | 1,126,492 | +0.17(+3.18%) |
Oct 03, 2003 | 5.379 | 5.492 | 5.379 | 5.416 | 788,432 | +0.03(+0.49%) |
Oct 02, 2003 | 5.380 | 5.405 | 5.366 | 5.390 | 2,282,072 | +0.00(+0.02%) |