Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.162 | 6.188 | 6.095 | 6.145 | 2,022,400 | -0.02(-0.32%) |
Dec 30, 2003 | 6.080 | 6.202 | 6.072 | 6.165 | 2,027,014 | -0.02(-0.36%) |
Dec 29, 2003 | 6.122 | 6.188 | 6.062 | 6.188 | 1,926,600 | +0.05(+0.81%) |
Dec 26, 2003 | 6.175 | 6.175 | 6.103 | 6.138 | 415,244 | -0.01(-0.20%) |
Dec 24, 2003 | 6.162 | 6.175 | 6.110 | 6.150 | 686,818 | -0.03(-0.49%) |
Dec 23, 2003 | 6.183 | 6.188 | 6.065 | 6.180 | 2,041,708 | +0.02(+0.28%) |
Dec 22, 2003 | 6.088 | 6.175 | 6.000 | 6.162 | 1,991,230 | +0.03(+0.57%) |
Dec 19, 2003 | 6.112 | 6.152 | 6.027 | 6.128 | 3,461,984 | -0.02(-0.37%) |
Dec 18, 2003 | 6.175 | 6.225 | 6.115 | 6.150 | 2,464,454 | +0.03(+0.49%) |
Dec 17, 2003 | 6.112 | 6.128 | 6.013 | 6.120 | 1,501,554 | +0.02(+0.29%) |
Dec 16, 2003 | 6.025 | 6.120 | 5.942 | 6.103 | 2,701,294 | +0.06(+1.03%) |
Dec 15, 2003 | 6.218 | 6.218 | 6.005 | 6.040 | 3,128,692 | -0.12(-1.99%) |
Dec 12, 2003 | 6.155 | 6.210 | 6.043 | 6.162 | 3,555,872 | +0.05(+0.78%) |
Dec 11, 2003 | 5.880 | 6.170 | 5.870 | 6.115 | 4,317,600 | +0.20(+3.42%) |
Dec 10, 2003 | 5.838 | 5.940 | 5.763 | 5.912 | 5,714,584 | +0.07(+1.15%) |
Dec 09, 2003 | 5.910 | 5.982 | 5.815 | 5.845 | 3,310,284 | -0.03(-0.51%) |
Dec 08, 2003 | 5.850 | 5.915 | 5.737 | 5.875 | 3,598,564 | -0.01(-0.13%) |
Dec 05, 2003 | 6.013 | 5.945 | 5.803 | 5.883 | 2,711,004 | -0.13(-2.16%) |
Dec 04, 2003 | 6.062 | 6.120 | 5.907 | 6.013 | 5,449,784 | -0.02(-0.29%) |
Dec 03, 2003 | 5.955 | 6.048 | 5.938 | 6.030 | 8,581,462 | +0.09(+1.56%) |
Dec 02, 2003 | 5.895 | 6.058 | 5.800 | 5.938 | 7,928,440 | +0.11(+1.93%) |
Dec 01, 2003 | 5.702 | 5.888 | 5.692 | 5.825 | 4,916,026 | +0.03(+0.56%) |
Nov 28, 2003 | 5.680 | 5.812 | 5.675 | 5.793 | 927,004 | +0.08(+1.40%) |
Nov 26, 2003 | 5.790 | 5.800 | 5.692 | 5.713 | 1,995,962 | -0.09(-1.51%) |
Nov 25, 2003 | 5.697 | 5.875 | 5.600 | 5.800 | 5,637,432 | +0.07(+1.27%) |
Nov 24, 2003 | 5.638 | 5.768 | 5.457 | 5.728 | 4,623,452 | +0.10(+1.73%) |
Nov 21, 2003 | 4.850 | 5.832 | 5.418 | 5.630 | 18,116,878 | +0.78(+16.08%) |
Nov 20, 2003 | 4.815 | 5.010 | 4.780 | 4.850 | 2,624,168 | +0.00(+0.00%) |
Nov 19, 2003 | 4.888 | 4.942 | 4.803 | 4.850 | 1,809,392 | -0.05(-1.07%) |
Nov 18, 2003 | 4.997 | 5.033 | 4.880 | 4.902 | 1,611,282 | -0.12(-2.39%) |
Nov 17, 2003 | 5.088 | 5.088 | 4.978 | 5.022 | 1,913,872 | -0.08(-1.62%) |
Nov 14, 2003 | 5.200 | 5.223 | 5.075 | 5.105 | 1,974,504 | -0.10(-1.97%) |
Nov 13, 2003 | 5.220 | 5.225 | 5.140 | 5.207 | 1,515,058 | -0.02(-0.33%) |
Nov 12, 2003 | 5.117 | 5.237 | 5.100 | 5.225 | 2,365,232 | +0.11(+2.25%) |
Nov 11, 2003 | 5.072 | 5.130 | 5.050 | 5.110 | 3,009,622 | +0.04(+0.74%) |
Nov 10, 2003 | 5.090 | 5.235 | 5.060 | 5.072 | 3,586,744 | +0.01(+0.20%) |
Nov 07, 2003 | 5.205 | 5.247 | 5.053 | 5.062 | 3,303,196 | -0.05(-1.07%) |
Nov 06, 2003 | 5.032 | 5.185 | 5.025 | 5.117 | 3,432,556 | +0.08(+1.54%) |
Nov 05, 2003 | 5.120 | 5.125 | 4.968 | 5.040 | 1,393,572 | -0.08(-1.66%) |
Nov 04, 2003 | 5.062 | 5.125 | 5.013 | 5.125 | 2,108,352 | +0.06(+1.13%) |
Nov 03, 2003 | 4.885 | 5.045 | 4.878 | 5.067 | 2,740,612 | +0.24(+4.97%) |
Oct 31, 2003 | 4.800 | 4.865 | 4.787 | 4.827 | 809,904 | +0.06(+1.31%) |
Oct 30, 2003 | 4.827 | 4.897 | 4.765 | 4.765 | 1,128,380 | -0.06(-1.29%) |
Oct 29, 2003 | 4.825 | 4.893 | 4.775 | 4.827 | 1,307,048 | -0.01(-0.21%) |
Oct 28, 2003 | 4.735 | 4.838 | 4.723 | 4.838 | 897,046 | +0.12(+2.54%) |
Oct 27, 2003 | 4.700 | 4.750 | 4.678 | 4.718 | 785,000 | +0.03(+0.69%) |
Oct 24, 2003 | 4.705 | 4.753 | 4.625 | 4.685 | 2,748,600 | -0.06(-1.21%) |
Oct 23, 2003 | 4.753 | 4.775 | 4.662 | 4.742 | 2,154,600 | -0.07(-1.35%) |
Oct 22, 2003 | 4.862 | 4.862 | 4.775 | 4.808 | 2,442,800 | -0.07(-1.38%) |
Oct 21, 2003 | 4.750 | 4.883 | 4.723 | 4.875 | 3,217,382 | +0.15(+3.17%) |
Oct 20, 2003 | 4.730 | 4.742 | 4.630 | 4.725 | 1,339,240 | -0.00(-0.05%) |
Oct 17, 2003 | 4.732 | 4.750 | 4.690 | 4.728 | 2,217,992 | -0.01(-0.32%) |
Oct 16, 2003 | 4.702 | 4.760 | 4.697 | 4.742 | 1,189,354 | -0.01(-0.16%) |
Oct 15, 2003 | 4.735 | 4.787 | 4.697 | 4.750 | 2,540,554 | +0.02(+0.48%) |
Oct 14, 2003 | 4.680 | 4.728 | 4.673 | 4.728 | 663,246 | +0.01(+0.32%) |
Oct 13, 2003 | 4.635 | 4.740 | 4.620 | 4.713 | 1,527,092 | +0.09(+1.95%) |
Oct 10, 2003 | 4.645 | 4.668 | 4.575 | 4.622 | 436,062 | -0.02(-0.48%) |
Oct 09, 2003 | 4.652 | 4.707 | 4.593 | 4.645 | 1,338,242 | +0.01(+0.27%) |
Oct 08, 2003 | 4.650 | 4.673 | 4.612 | 4.633 | 891,014 | +0.01(+0.16%) |
Oct 07, 2003 | 4.575 | 4.625 | 4.535 | 4.625 | 2,044,602 | +0.04(+0.98%) |
Oct 06, 2003 | 4.522 | 4.607 | 4.520 | 4.580 | 1,607,402 | +0.04(+0.94%) |
Oct 03, 2003 | 4.397 | 4.640 | 4.397 | 4.537 | 3,746,082 | +0.20(+4.55%) |
Oct 02, 2003 | 4.332 | 4.383 | 4.298 | 4.340 | 2,087,632 | +0.03(+0.64%) |