Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.605 | 6.654 | 6.409 | 6.472 | 2,454,153 | -0.12(-1.85%) |
Dec 30, 2003 | 6.562 | 6.668 | 6.497 | 6.593 | 2,355,086 | +0.05(+0.69%) |
Dec 29, 2003 | 6.497 | 6.580 | 6.446 | 6.548 | 2,208,051 | +0.09(+1.46%) |
Dec 26, 2003 | 6.513 | 6.534 | 6.452 | 6.454 | 758,095 | -0.07(-1.14%) |
Dec 24, 2003 | 6.432 | 6.576 | 6.428 | 6.529 | 1,215,714 | +0.08(+1.25%) |
Dec 23, 2003 | 6.550 | 6.550 | 6.403 | 6.448 | 2,807,662 | -0.13(-2.03%) |
Dec 22, 2003 | 6.503 | 6.584 | 6.418 | 6.582 | 2,142,871 | +0.07(+1.15%) |
Dec 19, 2003 | 6.473 | 6.597 | 6.378 | 6.507 | 4,039,255 | +0.04(+0.67%) |
Dec 18, 2003 | 6.159 | 6.497 | 6.157 | 6.464 | 4,240,251 | +0.34(+5.48%) |
Dec 17, 2003 | 6.145 | 6.169 | 6.053 | 6.128 | 3,336,249 | +0.00(+0.06%) |
Dec 16, 2003 | 6.094 | 6.236 | 6.094 | 6.124 | 3,270,659 | -0.04(-0.61%) |
Dec 15, 2003 | 6.267 | 6.281 | 6.135 | 6.161 | 3,645,372 | -0.12(-1.85%) |
Dec 12, 2003 | 6.210 | 6.293 | 6.177 | 6.277 | 3,679,121 | +0.11(+1.75%) |
Dec 11, 2003 | 6.283 | 6.285 | 6.128 | 6.169 | 4,199,233 | -0.14(-2.21%) |
Dec 10, 2003 | 6.234 | 6.308 | 6.151 | 6.308 | 3,553,180 | +0.15(+2.36%) |
Dec 09, 2003 | 6.293 | 6.320 | 6.135 | 6.163 | 2,435,110 | -0.11(-1.79%) |
Dec 08, 2003 | 6.151 | 6.289 | 6.116 | 6.275 | 2,639,879 | +0.12(+1.88%) |
Dec 05, 2003 | 5.984 | 6.232 | 5.955 | 6.159 | 6,206,441 | +0.17(+2.92%) |
Dec 04, 2003 | 5.650 | 6.020 | 5.632 | 5.984 | 4,855,003 | +0.30(+5.36%) |
Dec 03, 2003 | 5.843 | 5.845 | 5.680 | 5.680 | 1,488,541 | -0.13(-2.30%) |
Dec 02, 2003 | 5.748 | 5.858 | 5.742 | 5.813 | 1,947,004 | +0.05(+0.85%) |
Dec 01, 2003 | 5.685 | 5.803 | 5.640 | 5.764 | 2,398,633 | +0.12(+2.09%) |
Nov 28, 2003 | 5.646 | 5.664 | 5.611 | 5.646 | 535,504 | +0.01(+0.10%) |
Nov 26, 2003 | 5.646 | 5.687 | 5.575 | 5.640 | 1,461,923 | +0.01(+0.24%) |
Nov 25, 2003 | 5.569 | 5.693 | 5.550 | 5.626 | 2,575,596 | +0.07(+1.24%) |
Nov 24, 2003 | 5.542 | 5.613 | 5.493 | 5.558 | 2,892,364 | +0.02(+0.43%) |
Nov 21, 2003 | 5.628 | 5.628 | 5.497 | 5.534 | 2,334,695 | -0.09(-1.68%) |
Nov 20, 2003 | 5.625 | 5.896 | 5.593 | 5.628 | 2,326,194 | -0.08(-1.41%) |
Nov 19, 2003 | 5.758 | 5.790 | 5.638 | 5.709 | 1,408,131 | -0.04(-0.62%) |
Nov 18, 2003 | 5.825 | 5.854 | 5.731 | 5.744 | 2,116,151 | -0.11(-1.88%) |
Nov 17, 2003 | 5.896 | 5.925 | 5.772 | 5.854 | 1,658,622 | -0.05(-0.87%) |
Nov 14, 2003 | 5.909 | 6.010 | 5.854 | 5.906 | 3,246,080 | -0.01(-0.10%) |
Nov 13, 2003 | 5.868 | 5.953 | 5.829 | 5.911 | 4,743,042 | +0.18(+3.19%) |
Nov 12, 2003 | 5.646 | 5.740 | 5.638 | 5.729 | 1,656,446 | +0.06(+1.11%) |
Nov 11, 2003 | 5.668 | 5.709 | 5.619 | 5.666 | 1,850,374 | -0.02(-0.31%) |
Nov 10, 2003 | 5.717 | 5.782 | 5.668 | 5.683 | 2,407,653 | -0.05(-0.82%) |
Nov 07, 2003 | 5.735 | 5.797 | 5.693 | 5.731 | 3,329,718 | +0.04(+0.66%) |
Nov 06, 2003 | 5.609 | 5.774 | 5.585 | 5.693 | 7,645,874 | +0.13(+2.30%) |
Nov 05, 2003 | 5.522 | 5.621 | 5.503 | 5.566 | 2,414,079 | +0.06(+1.03%) |
Nov 04, 2003 | 5.454 | 5.581 | 5.440 | 5.509 | 2,522,148 | +0.01(+0.25%) |
Nov 03, 2003 | 5.630 | 5.650 | 5.495 | 5.495 | 2,570,271 | -0.12(-2.20%) |
Oct 31, 2003 | 5.363 | 5.683 | 5.342 | 5.619 | 6,738,473 | +0.28(+5.30%) |
Oct 30, 2003 | 5.326 | 5.350 | 5.243 | 5.336 | 3,283,123 | +0.01(+0.18%) |
Oct 29, 2003 | 5.304 | 5.428 | 5.279 | 5.326 | 7,019,230 | +0.16(+3.12%) |
Oct 28, 2003 | 5.131 | 5.186 | 5.045 | 5.165 | 2,254,170 | +0.02(+0.46%) |
Oct 27, 2003 | 5.169 | 5.245 | 5.059 | 5.141 | 2,826,118 | -0.04(-0.72%) |
Oct 24, 2003 | 5.198 | 5.220 | 5.089 | 5.178 | 1,815,554 | -0.04(-0.75%) |
Oct 23, 2003 | 5.269 | 5.304 | 5.202 | 5.218 | 3,033,472 | -0.06(-1.08%) |
Oct 22, 2003 | 5.345 | 5.379 | 5.247 | 5.275 | 2,272,750 | -0.09(-1.68%) |
Oct 21, 2003 | 5.292 | 5.450 | 5.271 | 5.365 | 2,972,925 | +0.10(+1.94%) |
Oct 20, 2003 | 5.357 | 5.389 | 5.171 | 5.263 | 4,003,712 | +0.07(+1.44%) |
Oct 17, 2003 | 5.259 | 5.265 | 5.169 | 5.188 | 2,539,209 | -0.07(-1.27%) |
Oct 16, 2003 | 5.224 | 5.336 | 5.198 | 5.255 | 3,380,328 | +0.03(+0.60%) |
Oct 15, 2003 | 5.436 | 5.436 | 5.173 | 5.224 | 6,049,911 | -0.21(-3.90%) |
Oct 14, 2003 | 5.467 | 5.469 | 5.336 | 5.436 | 3,492,294 | -0.06(-1.11%) |
Oct 13, 2003 | 5.589 | 5.593 | 5.463 | 5.497 | 2,385,938 | -0.06(-0.99%) |
Oct 10, 2003 | 5.511 | 5.591 | 5.501 | 5.552 | 2,219,711 | +0.04(+0.75%) |
Oct 09, 2003 | 5.569 | 5.569 | 5.448 | 5.511 | 3,460,285 | -0.07(-1.27%) |
Oct 08, 2003 | 5.589 | 5.660 | 5.530 | 5.581 | 2,873,471 | -0.00(-0.04%) |
Oct 07, 2003 | 5.623 | 5.623 | 5.485 | 5.583 | 2,689,761 | -0.02(-0.39%) |
Oct 06, 2003 | 5.575 | 5.630 | 5.562 | 5.605 | 2,631,579 | +0.02(+0.42%) |
Oct 03, 2003 | 5.546 | 5.605 | 5.444 | 5.581 | 2,700,243 | +0.10(+1.87%) |
Oct 02, 2003 | 5.493 | 5.575 | 5.408 | 5.479 | 5,686,138 | -0.01(-0.25%) |