Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.441 | 6.441 | 5.845 | 6.056 | 662,570 | -0.27(-4.29%) |
Dec 30, 2003 | 6.403 | 6.411 | 6.162 | 6.328 | 565,628 | -0.06(-0.94%) |
Dec 29, 2003 | 6.033 | 6.388 | 6.033 | 6.388 | 1,055,834 | +0.32(+5.22%) |
Dec 26, 2003 | 6.094 | 6.094 | 6.026 | 6.071 | 204,082 | +0.04(+0.63%) |
Dec 24, 2003 | 5.996 | 6.094 | 5.958 | 6.033 | 577,705 | +0.06(+1.01%) |
Dec 23, 2003 | 5.769 | 6.011 | 5.590 | 5.973 | 1,042,429 | +0.35(+6.17%) |
Dec 22, 2003 | 5.641 | 5.656 | 5.490 | 5.626 | 326,283 | -0.03(-0.53%) |
Dec 19, 2003 | 5.490 | 5.664 | 5.347 | 5.656 | 467,766 | +0.17(+3.16%) |
Dec 18, 2003 | 5.317 | 5.679 | 5.279 | 5.483 | 1,031,613 | +0.20(+3.86%) |
Dec 17, 2003 | 5.257 | 5.317 | 5.166 | 5.279 | 222,614 | -0.05(-0.85%) |
Dec 16, 2003 | 5.325 | 5.430 | 5.015 | 5.325 | 812,717 | +0.06(+1.15%) |
Dec 15, 2003 | 5.453 | 5.506 | 5.136 | 5.264 | 505,790 | -0.05(-0.99%) |
Dec 12, 2003 | 5.279 | 5.392 | 5.128 | 5.317 | 407,321 | -0.02(-0.28%) |
Dec 11, 2003 | 5.204 | 5.362 | 5.128 | 5.332 | 437,661 | +0.14(+2.76%) |
Dec 10, 2003 | 5.317 | 5.392 | 5.128 | 5.189 | 556,523 | -0.08(-1.43%) |
Dec 09, 2003 | 5.166 | 5.385 | 5.159 | 5.264 | 593,118 | +0.19(+3.71%) |
Dec 08, 2003 | 5.204 | 5.287 | 4.978 | 5.076 | 406,947 | -0.13(-2.46%) |
Dec 05, 2003 | 5.144 | 5.264 | 4.925 | 5.204 | 343,543 | +0.06(+1.17%) |
Dec 04, 2003 | 5.265 | 5.521 | 5.091 | 5.144 | 483,045 | -0.21(-3.94%) |
Dec 03, 2003 | 5.513 | 5.634 | 5.121 | 5.355 | 533,404 | -0.19(-3.40%) |
Dec 02, 2003 | 5.792 | 5.845 | 5.415 | 5.543 | 587,455 | -0.11(-2.00%) |
Dec 01, 2003 | 5.053 | 5.664 | 5.017 | 5.656 | 1,022,719 | +0.35(+6.53%) |
Nov 28, 2003 | 5.294 | 5.355 | 4.985 | 5.309 | 456,508 | -0.06(-1.12%) |
Nov 26, 2003 | 5.030 | 5.370 | 4.917 | 5.370 | 833,409 | +0.39(+7.88%) |
Nov 25, 2003 | 5.166 | 5.233 | 4.864 | 4.978 | 473,953 | -0.21(-4.07%) |
Nov 24, 2003 | 5.053 | 5.204 | 5.030 | 5.189 | 396,768 | +0.22(+4.40%) |
Nov 21, 2003 | 4.782 | 5.144 | 4.751 | 4.970 | 587,554 | +0.15(+3.13%) |
Nov 20, 2003 | 4.570 | 5.008 | 4.570 | 4.819 | 610,663 | +0.15(+3.23%) |
Nov 19, 2003 | 4.450 | 4.714 | 4.450 | 4.668 | 887,285 | +0.13(+2.82%) |
Nov 18, 2003 | 4.676 | 4.729 | 4.442 | 4.540 | 521,241 | -0.02(-0.50%) |
Nov 17, 2003 | 4.970 | 5.030 | 4.389 | 4.563 | 1,088,107 | -0.38(-7.63%) |
Nov 14, 2003 | 5.257 | 5.302 | 4.902 | 4.940 | 626,283 | -0.32(-6.03%) |
Nov 13, 2003 | 5.128 | 5.287 | 5.091 | 5.257 | 355,957 | -0.02(-0.43%) |
Nov 12, 2003 | 5.302 | 5.370 | 5.100 | 5.279 | 807,897 | +0.01(+0.13%) |
Nov 11, 2003 | 4.880 | 5.340 | 4.849 | 5.272 | 893,505 | +0.37(+7.55%) |
Nov 10, 2003 | 5.204 | 5.355 | 4.864 | 4.902 | 999,374 | -0.35(-6.74%) |
Nov 07, 2003 | 4.827 | 5.279 | 4.751 | 5.257 | 2,533,803 | +0.48(+10.11%) |
Nov 06, 2003 | 4.510 | 4.827 | 4.450 | 4.774 | 1,656,552 | +0.25(+5.50%) |
Nov 05, 2003 | 4.450 | 4.525 | 4.171 | 4.525 | 580,423 | +0.12(+2.74%) |
Nov 04, 2003 | 4.186 | 4.480 | 4.125 | 4.404 | 834,487 | +0.26(+6.22%) |
Nov 03, 2003 | 3.922 | 4.239 | 3.816 | 4.146 | 941,699 | +0.24(+6.14%) |
Oct 31, 2003 | 3.824 | 3.952 | 3.794 | 3.907 | 194,979 | +0.03(+0.78%) |
Oct 30, 2003 | 3.944 | 3.997 | 3.763 | 3.877 | 418,452 | -0.07(-1.72%) |
Oct 29, 2003 | 3.861 | 3.967 | 3.824 | 3.944 | 257,426 | +0.07(+1.75%) |
Oct 28, 2003 | 3.771 | 3.884 | 3.696 | 3.877 | 300,689 | +0.05(+1.18%) |
Oct 27, 2003 | 3.778 | 3.929 | 3.703 | 3.831 | 192,791 | +0.06(+1.60%) |
Oct 24, 2003 | 3.771 | 3.846 | 3.658 | 3.771 | 159,775 | +0.00(+0.00%) |
Oct 23, 2003 | 3.643 | 3.809 | 3.575 | 3.771 | 280,700 | -0.02(-0.40%) |
Oct 22, 2003 | 3.959 | 3.990 | 3.763 | 3.786 | 200,481 | -0.21(-5.28%) |
Oct 21, 2003 | 3.884 | 4.027 | 3.846 | 3.997 | 321,385 | +0.05(+1.34%) |
Oct 20, 2003 | 4.005 | 4.020 | 3.778 | 3.944 | 493,028 | +0.01(+0.19%) |
Oct 17, 2003 | 4.171 | 4.186 | 3.846 | 3.937 | 483,605 | -0.23(-5.43%) |
Oct 16, 2003 | 3.937 | 4.163 | 3.846 | 4.163 | 817,781 | +0.23(+5.75%) |
Oct 15, 2003 | 3.944 | 3.997 | 3.794 | 3.937 | 536,272 | +0.03(+0.77%) |
Oct 14, 2003 | 3.861 | 3.952 | 3.771 | 3.907 | 542,295 | +0.05(+1.37%) |
Oct 13, 2003 | 3.846 | 3.884 | 3.771 | 3.854 | 535,141 | +0.11(+2.82%) |
Oct 10, 2003 | 3.696 | 3.937 | 3.590 | 3.748 | 968,599 | +0.08(+2.05%) |
Oct 09, 2003 | 3.959 | 4.065 | 3.432 | 3.673 | 1,314,418 | -0.18(-4.70%) |
Oct 08, 2003 | 3.560 | 3.959 | 3.530 | 3.854 | 1,791,321 | +0.29(+8.03%) |
Oct 07, 2003 | 3.507 | 3.597 | 3.484 | 3.567 | 206,167 | +0.08(+2.38%) |
Oct 06, 2003 | 3.522 | 3.590 | 3.409 | 3.484 | 113,884 | -0.10(-2.74%) |
Oct 03, 2003 | 3.552 | 3.726 | 3.409 | 3.582 | 226,721 | -0.03(-0.84%) |
Oct 02, 2003 | 3.658 | 3.756 | 3.484 | 3.613 | 257,477 | -0.11(-3.04%) |