Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.932 | 6.029 | 5.932 | 5.979 | 2,164,895 | +0.05(+0.89%) |
Dec 30, 2003 | 5.849 | 5.926 | 5.835 | 5.926 | 3,940,282 | +0.10(+1.66%) |
Dec 29, 2003 | 5.819 | 5.871 | 5.808 | 5.829 | 3,094,264 | +0.01(+0.18%) |
Dec 26, 2003 | 5.821 | 5.831 | 5.809 | 5.819 | 598,528 | -0.01(-0.09%) |
Dec 24, 2003 | 5.813 | 5.837 | 5.793 | 5.824 | 678,032 | +0.01(+0.18%) |
Dec 23, 2003 | 5.785 | 5.818 | 5.769 | 5.813 | 2,405,653 | +0.05(+0.92%) |
Dec 22, 2003 | 5.679 | 5.764 | 5.677 | 5.760 | 2,146,622 | +0.03(+0.51%) |
Dec 19, 2003 | 5.776 | 5.776 | 5.729 | 5.731 | 1,717,682 | -0.03(-0.51%) |
Dec 18, 2003 | 5.771 | 5.778 | 5.730 | 5.760 | 2,558,891 | +0.01(+0.25%) |
Dec 17, 2003 | 5.742 | 5.768 | 5.682 | 5.746 | 1,625,675 | +0.01(+0.18%) |
Dec 16, 2003 | 5.769 | 5.783 | 5.692 | 5.735 | 2,815,678 | -0.04(-0.76%) |
Dec 15, 2003 | 5.917 | 5.917 | 5.773 | 5.779 | 2,966,352 | -0.10(-1.65%) |
Dec 12, 2003 | 5.833 | 5.934 | 5.822 | 5.876 | 2,304,669 | +0.04(+0.75%) |
Dec 11, 2003 | 5.680 | 5.837 | 5.677 | 5.832 | 1,759,037 | +0.14(+2.49%) |
Dec 10, 2003 | 5.795 | 5.795 | 5.664 | 5.691 | 1,820,589 | -0.10(-1.79%) |
Dec 09, 2003 | 5.842 | 5.859 | 5.766 | 5.795 | 2,063,591 | -0.08(-1.29%) |
Dec 08, 2003 | 5.758 | 5.893 | 5.755 | 5.871 | 2,368,786 | +0.10(+1.77%) |
Dec 05, 2003 | 5.776 | 5.815 | 5.764 | 5.769 | 1,065,617 | -0.03(-0.48%) |
Dec 04, 2003 | 5.771 | 5.813 | 5.743 | 5.797 | 1,877,653 | +0.01(+0.18%) |
Dec 03, 2003 | 5.807 | 5.950 | 5.751 | 5.786 | 3,659,772 | -0.03(-0.48%) |
Dec 02, 2003 | 5.637 | 5.849 | 5.637 | 5.814 | 4,531,758 | +0.19(+3.34%) |
Dec 01, 2003 | 5.604 | 5.645 | 5.580 | 5.626 | 2,021,915 | +0.05(+0.86%) |
Nov 28, 2003 | 5.594 | 5.605 | 5.565 | 5.578 | 1,526,294 | -0.05(-0.83%) |
Nov 26, 2003 | 5.573 | 5.641 | 5.537 | 5.625 | 2,274,855 | +0.04(+0.67%) |
Nov 25, 2003 | 5.578 | 5.650 | 5.575 | 5.588 | 3,126,323 | +0.01(+0.26%) |
Nov 24, 2003 | 5.594 | 5.615 | 5.551 | 5.573 | 2,872,742 | -0.03(-0.50%) |
Nov 21, 2003 | 5.481 | 5.610 | 5.410 | 5.601 | 3,441,455 | +0.04(+0.69%) |
Nov 20, 2003 | 5.552 | 5.583 | 5.512 | 5.563 | 3,519,357 | -0.02(-0.30%) |
Nov 19, 2003 | 5.592 | 5.615 | 5.506 | 5.579 | 3,738,315 | -0.02(-0.30%) |
Nov 18, 2003 | 5.667 | 5.697 | 5.521 | 5.596 | 5,595,131 | -0.12(-2.15%) |
Nov 17, 2003 | 5.715 | 5.827 | 5.672 | 5.719 | 2,121,616 | -0.11(-1.84%) |
Nov 14, 2003 | 5.873 | 5.926 | 5.800 | 5.826 | 3,405,550 | +0.01(+0.09%) |
Nov 13, 2003 | 5.859 | 5.906 | 5.811 | 5.821 | 2,901,594 | -0.03(-0.57%) |
Nov 12, 2003 | 5.854 | 5.860 | 5.771 | 5.854 | 3,804,996 | -0.01(-0.18%) |
Nov 11, 2003 | 5.885 | 5.897 | 5.825 | 5.864 | 3,013,798 | -0.01(-0.19%) |
Nov 10, 2003 | 5.973 | 5.973 | 5.866 | 5.876 | 3,344,640 | -0.13(-2.23%) |
Nov 07, 2003 | 6.051 | 6.051 | 5.958 | 6.010 | 5,025,134 | -0.04(-0.69%) |
Nov 06, 2003 | 6.008 | 6.082 | 5.999 | 6.051 | 3,652,720 | +0.05(+0.87%) |
Nov 05, 2003 | 5.798 | 6.041 | 5.784 | 5.999 | 7,407,064 | +0.18(+3.15%) |
Nov 04, 2003 | 5.819 | 5.822 | 5.789 | 5.816 | 5,457,601 | +0.02(+0.40%) |
Nov 03, 2003 | 5.936 | 5.959 | 5.708 | 5.794 | 10,723,368 | -0.14(-2.33%) |
Oct 31, 2003 | 5.001 | 5.949 | 5.481 | 5.932 | 27,676,230 | +0.93(+18.61%) |
Oct 30, 2003 | 5.191 | 5.194 | 4.887 | 5.001 | 7,677,957 | -0.19(-3.65%) |
Oct 29, 2003 | 5.043 | 5.191 | 5.023 | 5.191 | 4,724,107 | +0.14(+2.74%) |
Oct 28, 2003 | 4.920 | 5.054 | 4.900 | 5.052 | 3,909,827 | +0.16(+3.21%) |
Oct 27, 2003 | 4.863 | 4.928 | 4.828 | 4.895 | 4,709,360 | +0.03(+0.68%) |
Oct 24, 2003 | 4.917 | 4.926 | 4.805 | 4.862 | 3,546,286 | -0.06(-1.12%) |
Oct 23, 2003 | 4.888 | 4.938 | 4.873 | 4.917 | 2,212,982 | +0.03(+0.60%) |
Oct 22, 2003 | 4.925 | 4.937 | 4.787 | 4.888 | 2,515,933 | -0.04(-0.76%) |
Oct 21, 2003 | 4.906 | 4.951 | 4.899 | 4.925 | 2,451,817 | +0.02(+0.47%) |
Oct 20, 2003 | 4.908 | 4.917 | 4.874 | 4.903 | 2,413,347 | -0.01(-0.23%) |
Oct 17, 2003 | 4.920 | 4.929 | 4.898 | 4.914 | 2,314,287 | -0.00(-0.08%) |
Oct 16, 2003 | 4.892 | 4.904 | 4.867 | 4.918 | 2,893,900 | +0.02(+0.42%) |
Oct 15, 2003 | 4.960 | 4.960 | 4.869 | 4.897 | 3,170,242 | -0.06(-1.26%) |
Oct 14, 2003 | 4.879 | 4.971 | 4.869 | 4.960 | 5,465,936 | +0.08(+1.71%) |
Oct 13, 2003 | 4.851 | 4.893 | 4.855 | 4.877 | 2,863,765 | +0.03(+0.54%) |
Oct 10, 2003 | 4.854 | 4.889 | 4.819 | 4.851 | 2,153,354 | -0.01(-0.30%) |
Oct 09, 2003 | 4.835 | 4.894 | 4.834 | 4.865 | 5,378,417 | +0.04(+0.91%) |
Oct 08, 2003 | 4.788 | 4.837 | 4.781 | 4.821 | 5,981,433 | +0.02(+0.48%) |
Oct 07, 2003 | 4.775 | 4.808 | 4.743 | 4.799 | 4,416,668 | +0.01(+0.11%) |
Oct 06, 2003 | 4.779 | 4.799 | 4.756 | 4.793 | 3,665,222 | +0.01(+0.30%) |
Oct 03, 2003 | 4.689 | 4.846 | 4.686 | 4.779 | 9,509,446 | +0.18(+3.86%) |
Oct 02, 2003 | 4.592 | 4.619 | 4.592 | 4.601 | 3,140,749 | -0.03(-0.56%) |