Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.895 | 6.946 | 6.689 | 6.755 | 2,351,123 | -0.13(-1.85%) |
Dec 30, 2003 | 6.849 | 6.960 | 6.782 | 6.882 | 2,256,215 | +0.05(+0.69%) |
Dec 29, 2003 | 6.782 | 6.868 | 6.728 | 6.835 | 2,115,353 | +0.10(+1.46%) |
Dec 26, 2003 | 6.798 | 6.821 | 6.735 | 6.737 | 726,269 | -0.08(-1.14%) |
Dec 24, 2003 | 6.714 | 6.864 | 6.710 | 6.815 | 1,164,676 | +0.08(+1.25%) |
Dec 23, 2003 | 6.837 | 6.837 | 6.683 | 6.731 | 2,689,791 | -0.14(-2.03%) |
Dec 22, 2003 | 6.788 | 6.872 | 6.700 | 6.870 | 2,052,909 | +0.08(+1.15%) |
Dec 19, 2003 | 6.757 | 6.886 | 6.657 | 6.792 | 3,869,679 | +0.05(+0.67%) |
Dec 18, 2003 | 6.429 | 6.782 | 6.427 | 6.747 | 4,062,237 | +0.35(+5.48%) |
Dec 17, 2003 | 6.415 | 6.439 | 6.318 | 6.396 | 3,196,187 | +0.00(+0.06%) |
Dec 16, 2003 | 6.361 | 6.509 | 6.361 | 6.392 | 3,133,350 | -0.04(-0.61%) |
Dec 15, 2003 | 6.542 | 6.556 | 6.404 | 6.431 | 3,492,332 | -0.12(-1.85%) |
Dec 12, 2003 | 6.482 | 6.568 | 6.447 | 6.552 | 3,524,664 | +0.11(+1.75%) |
Dec 11, 2003 | 6.558 | 6.560 | 6.396 | 6.439 | 4,022,941 | -0.15(-2.21%) |
Dec 10, 2003 | 6.507 | 6.585 | 6.421 | 6.585 | 3,404,010 | +0.15(+2.36%) |
Dec 09, 2003 | 6.568 | 6.597 | 6.404 | 6.433 | 2,332,879 | -0.12(-1.79%) |
Dec 08, 2003 | 6.421 | 6.564 | 6.384 | 6.550 | 2,529,051 | +0.12(+1.88%) |
Dec 05, 2003 | 6.246 | 6.505 | 6.216 | 6.429 | 5,945,882 | +0.18(+2.92%) |
Dec 04, 2003 | 5.898 | 6.283 | 5.879 | 6.246 | 4,651,180 | +0.32(+5.36%) |
Dec 03, 2003 | 6.099 | 6.101 | 5.928 | 5.928 | 1,426,049 | -0.14(-2.30%) |
Dec 02, 2003 | 6.000 | 6.115 | 5.994 | 6.068 | 1,865,265 | +0.05(+0.85%) |
Dec 01, 2003 | 5.935 | 6.058 | 5.887 | 6.017 | 2,297,934 | +0.12(+2.09%) |
Nov 28, 2003 | 5.894 | 5.912 | 5.857 | 5.894 | 513,023 | +0.01(+0.10%) |
Nov 26, 2003 | 5.894 | 5.937 | 5.820 | 5.887 | 1,400,549 | +0.01(+0.24%) |
Nov 25, 2003 | 5.814 | 5.943 | 5.793 | 5.873 | 2,467,468 | +0.07(+1.24%) |
Nov 24, 2003 | 5.785 | 5.859 | 5.734 | 5.801 | 2,770,937 | +0.02(+0.43%) |
Nov 21, 2003 | 5.875 | 5.875 | 5.738 | 5.777 | 2,236,679 | -0.10(-1.68%) |
Nov 20, 2003 | 5.871 | 6.154 | 5.838 | 5.875 | 2,228,536 | -0.08(-1.41%) |
Nov 19, 2003 | 6.010 | 6.043 | 5.885 | 5.959 | 1,349,014 | -0.04(-0.62%) |
Nov 18, 2003 | 6.080 | 6.111 | 5.982 | 5.996 | 2,027,311 | -0.11(-1.88%) |
Nov 17, 2003 | 6.154 | 6.185 | 6.025 | 6.111 | 1,588,989 | -0.05(-0.87%) |
Nov 14, 2003 | 6.168 | 6.273 | 6.111 | 6.164 | 3,109,803 | -0.01(-0.10%) |
Nov 13, 2003 | 6.125 | 6.214 | 6.084 | 6.170 | 4,543,920 | +0.19(+3.19%) |
Nov 12, 2003 | 5.894 | 5.992 | 5.885 | 5.980 | 1,586,905 | +0.07(+1.11%) |
Nov 11, 2003 | 5.916 | 5.959 | 5.865 | 5.914 | 1,772,692 | -0.02(-0.31%) |
Nov 10, 2003 | 5.967 | 6.035 | 5.916 | 5.933 | 2,306,574 | -0.05(-0.82%) |
Nov 07, 2003 | 5.986 | 6.052 | 5.943 | 5.982 | 3,189,930 | +0.04(+0.66%) |
Nov 06, 2003 | 5.855 | 6.027 | 5.830 | 5.943 | 7,324,885 | +0.13(+2.30%) |
Nov 05, 2003 | 5.764 | 5.867 | 5.744 | 5.809 | 2,312,731 | +0.06(+1.03%) |
Nov 04, 2003 | 5.693 | 5.826 | 5.678 | 5.750 | 2,416,263 | +0.01(+0.25%) |
Nov 03, 2003 | 5.877 | 5.898 | 5.736 | 5.736 | 2,462,366 | -0.13(-2.20%) |
Oct 31, 2003 | 5.598 | 5.933 | 5.576 | 5.865 | 6,455,578 | +0.30(+5.30%) |
Oct 30, 2003 | 5.559 | 5.584 | 5.473 | 5.569 | 3,145,291 | +0.01(+0.18%) |
Oct 29, 2003 | 5.537 | 5.666 | 5.510 | 5.559 | 6,724,549 | +0.17(+3.12%) |
Oct 28, 2003 | 5.356 | 5.414 | 5.266 | 5.391 | 2,159,535 | +0.02(+0.46%) |
Oct 27, 2003 | 5.395 | 5.475 | 5.280 | 5.366 | 2,707,472 | -0.04(-0.72%) |
Oct 24, 2003 | 5.426 | 5.448 | 5.312 | 5.405 | 1,739,334 | -0.04(-0.75%) |
Oct 23, 2003 | 5.500 | 5.537 | 5.430 | 5.446 | 2,906,121 | -0.06(-1.08%) |
Oct 22, 2003 | 5.580 | 5.615 | 5.477 | 5.506 | 2,177,336 | -0.09(-1.68%) |
Oct 21, 2003 | 5.524 | 5.688 | 5.502 | 5.600 | 2,848,115 | +0.11(+1.94%) |
Oct 20, 2003 | 5.592 | 5.625 | 5.397 | 5.494 | 3,835,628 | +0.08(+1.44%) |
Oct 17, 2003 | 5.489 | 5.496 | 5.395 | 5.416 | 2,432,608 | -0.07(-1.27%) |
Oct 16, 2003 | 5.453 | 5.569 | 5.426 | 5.485 | 3,238,415 | +0.03(+0.60%) |
Oct 15, 2003 | 5.674 | 5.674 | 5.399 | 5.453 | 5,795,923 | -0.22(-3.90%) |
Oct 14, 2003 | 5.707 | 5.709 | 5.569 | 5.674 | 3,345,680 | -0.06(-1.11%) |
Oct 13, 2003 | 5.834 | 5.838 | 5.703 | 5.738 | 2,285,771 | -0.06(-0.99%) |
Oct 10, 2003 | 5.752 | 5.836 | 5.742 | 5.795 | 2,126,523 | +0.04(+0.75%) |
Oct 09, 2003 | 5.814 | 5.814 | 5.686 | 5.752 | 3,315,015 | -0.07(-1.27%) |
Oct 08, 2003 | 5.834 | 5.908 | 5.773 | 5.826 | 2,752,837 | -0.00(-0.04%) |
Oct 07, 2003 | 5.869 | 5.869 | 5.725 | 5.828 | 2,576,839 | -0.02(-0.39%) |
Oct 06, 2003 | 5.820 | 5.877 | 5.805 | 5.850 | 2,521,100 | +0.02(+0.42%) |
Oct 03, 2003 | 5.789 | 5.850 | 5.682 | 5.826 | 2,586,881 | +0.11(+1.87%) |
Oct 02, 2003 | 5.734 | 5.820 | 5.645 | 5.719 | 5,447,423 | -0.01(-0.25%) |