Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.724 | 5.733 | 5.644 | 5.657 | 357,329 | -0.06(-0.97%) |
Dec 30, 2003 | 5.733 | 5.776 | 5.692 | 5.712 | 704,246 | -0.03(-0.50%) |
Dec 29, 2003 | 5.601 | 5.751 | 5.601 | 5.741 | 694,667 | +0.12(+2.18%) |
Dec 26, 2003 | 5.643 | 5.643 | 5.580 | 5.619 | 168,669 | -0.04(-0.66%) |
Dec 24, 2003 | 5.661 | 5.682 | 5.621 | 5.656 | 172,834 | -0.00(-0.08%) |
Dec 23, 2003 | 5.496 | 5.666 | 5.488 | 5.661 | 1,040,335 | +0.19(+3.40%) |
Dec 22, 2003 | 5.549 | 5.550 | 5.433 | 5.475 | 893,322 | -0.07(-1.34%) |
Dec 19, 2003 | 5.610 | 5.643 | 5.535 | 5.549 | 856,257 | -0.06(-1.11%) |
Dec 18, 2003 | 5.589 | 5.623 | 5.566 | 5.611 | 548,904 | +0.01(+0.11%) |
Dec 17, 2003 | 5.607 | 5.637 | 5.595 | 5.605 | 793,787 | +0.02(+0.34%) |
Dec 16, 2003 | 5.657 | 5.657 | 5.586 | 5.586 | 705,079 | -0.09(-1.65%) |
Dec 15, 2003 | 5.750 | 5.775 | 5.679 | 5.680 | 625,950 | -0.02(-0.34%) |
Dec 12, 2003 | 5.678 | 5.722 | 5.674 | 5.699 | 1,124,878 | +0.02(+0.27%) |
Dec 11, 2003 | 5.538 | 5.688 | 5.524 | 5.684 | 781,709 | +0.15(+2.62%) |
Dec 10, 2003 | 5.579 | 5.661 | 5.530 | 5.538 | 653,437 | -0.04(-0.73%) |
Dec 09, 2003 | 5.537 | 5.593 | 5.537 | 5.579 | 638,028 | +0.03(+0.63%) |
Dec 08, 2003 | 5.499 | 5.541 | 5.499 | 5.544 | 354,413 | +0.05(+0.85%) |
Dec 05, 2003 | 5.517 | 5.574 | 5.501 | 5.497 | 294,442 | -0.03(-0.63%) |
Dec 04, 2003 | 5.491 | 5.537 | 5.475 | 5.532 | 656,352 | +0.05(+0.83%) |
Dec 03, 2003 | 5.536 | 5.583 | 5.487 | 5.487 | 496,012 | -0.03(-0.57%) |
Dec 02, 2003 | 5.523 | 5.589 | 5.517 | 5.518 | 696,750 | -0.00(-0.09%) |
Dec 01, 2003 | 5.463 | 5.531 | 5.463 | 5.523 | 371,489 | +0.07(+1.32%) |
Nov 28, 2003 | 5.413 | 5.463 | 5.407 | 5.451 | 339,004 | +0.04(+0.71%) |
Nov 26, 2003 | 5.409 | 5.422 | 5.365 | 5.412 | 498,095 | +0.04(+0.80%) |
Nov 25, 2003 | 5.319 | 5.364 | 5.319 | 5.369 | 557,650 | +0.06(+1.18%) |
Nov 24, 2003 | 5.247 | 5.323 | 5.238 | 5.307 | 674,677 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.265 | 5.214 | 5.229 | 437,290 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.295 | 5.147 | 5.240 | 1,256,482 | +0.09(+1.68%) |
Nov 19, 2003 | 5.261 | 5.261 | 5.090 | 5.154 | 1,357,267 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.379 | 5.273 | 5.279 | 458,947 | -0.06(-1.08%) |
Nov 17, 2003 | 5.379 | 5.427 | 5.337 | 5.337 | 633,447 | -0.09(-1.66%) |
Nov 14, 2003 | 5.403 | 5.481 | 5.403 | 5.427 | 1,042,418 | +0.05(+1.01%) |
Nov 13, 2003 | 5.403 | 5.433 | 5.302 | 5.373 | 2,017,785 | +0.16(+3.04%) |
Nov 12, 2003 | 5.015 | 5.213 | 5.015 | 5.214 | 533,078 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.979 | 5.000 | 298,607 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,934 | -0.11(-2.23%) |
Nov 07, 2003 | 5.086 | 5.158 | 5.086 | 5.114 | 353,997 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.087 | 5.044 | 5.080 | 708,827 | -0.01(-0.24%) |
Nov 05, 2003 | 5.014 | 5.108 | 4.976 | 5.092 | 491,848 | +0.05(+0.98%) |
Nov 04, 2003 | 5.014 | 5.058 | 5.014 | 5.042 | 482,269 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.051 | 5.006 | 5.028 | 509,339 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.974 | 5.000 | 663,432 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.937 | 4.892 | 4.972 | 609,292 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,547 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.800 | 677,176 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.632 | 4.675 | 511,422 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.704 | 4.614 | 4.670 | 1,117,382 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.542 | 4.647 | 1,102,806 | +0.09(+1.87%) |
Oct 22, 2003 | 4.578 | 4.578 | 4.518 | 4.562 | 691,336 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.590 | 526,415 | +0.01(+0.21%) |
Oct 20, 2003 | 4.590 | 4.590 | 4.545 | 4.580 | 560,148 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.559 | 828,770 | -0.10(-2.21%) |
Oct 16, 2003 | 4.632 | 4.639 | 4.628 | 4.662 | 403,557 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,276 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,088 | -0.08(-1.59%) |
Oct 13, 2003 | 4.727 | 4.753 | 4.722 | 4.751 | 276,117 | +0.02(+0.51%) |
Oct 10, 2003 | 4.710 | 4.724 | 4.705 | 4.727 | 261,958 | +0.03(+0.59%) |
Oct 09, 2003 | 4.758 | 4.789 | 4.698 | 4.699 | 699,249 | -0.02(-0.51%) |
Oct 08, 2003 | 4.769 | 4.771 | 4.692 | 4.723 | 505,591 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,841 | -0.01(-0.20%) |
Oct 06, 2003 | 4.668 | 4.771 | 4.668 | 4.771 | 833,351 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.668 | 4.622 | 4.647 | 571,393 | +0.03(+0.57%) |
Oct 02, 2003 | 4.565 | 4.622 | 4.560 | 4.621 | 1,446,391 | +0.11(+2.39%) |