Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.840 | 7.000 | 6.540 | 6.840 | 643,100 | -0.07(-1.01%) |
Dec 30, 2003 | 6.800 | 6.930 | 6.620 | 6.910 | 283,412 | +0.08(+1.17%) |
Dec 29, 2003 | 6.520 | 6.910 | 6.470 | 6.830 | 413,145 | +0.22(+3.33%) |
Dec 26, 2003 | 6.650 | 6.690 | 6.550 | 6.610 | 75,925 | -0.04(-0.60%) |
Dec 24, 2003 | 6.600 | 6.720 | 6.360 | 6.650 | 158,929 | +0.00(+0.00%) |
Dec 23, 2003 | 6.480 | 6.680 | 6.370 | 6.650 | 318,246 | +0.28(+4.40%) |
Dec 22, 2003 | 6.120 | 6.390 | 6.030 | 6.370 | 309,914 | +0.23(+3.75%) |
Dec 19, 2003 | 6.610 | 6.620 | 6.090 | 6.140 | 371,761 | -0.23(-3.61%) |
Dec 18, 2003 | 6.200 | 6.490 | 6.070 | 6.370 | 328,649 | +0.00(+0.00%) |
Dec 17, 2003 | 6.420 | 6.490 | 6.120 | 6.370 | 200,400 | -0.09(-1.39%) |
Dec 16, 2003 | 5.570 | 6.490 | 5.570 | 6.460 | 378,872 | +0.26(+4.19%) |
Dec 15, 2003 | 6.600 | 6.780 | 6.090 | 6.200 | 525,877 | -0.39(-5.92%) |
Dec 12, 2003 | 6.430 | 6.619 | 6.300 | 6.590 | 324,178 | +0.17(+2.65%) |
Dec 11, 2003 | 5.910 | 6.420 | 5.860 | 6.420 | 460,200 | +0.54(+9.18%) |
Dec 10, 2003 | 5.990 | 6.210 | 5.770 | 5.880 | 487,998 | -0.15(-2.49%) |
Dec 09, 2003 | 6.200 | 6.320 | 5.910 | 6.030 | 655,886 | -0.12(-1.95%) |
Dec 08, 2003 | 6.240 | 6.410 | 6.050 | 6.150 | 495,684 | -0.10(-1.60%) |
Dec 05, 2003 | 6.600 | 6.650 | 6.260 | 6.250 | 440,979 | -0.35(-5.30%) |
Dec 04, 2003 | 6.410 | 6.640 | 6.300 | 6.600 | 581,455 | +0.20(+3.12%) |
Dec 03, 2003 | 7.060 | 7.090 | 6.350 | 6.400 | 606,636 | -0.42(-6.16%) |
Dec 02, 2003 | 6.530 | 7.270 | 6.530 | 6.820 | 1,521,723 | +0.26(+3.96%) |
Dec 01, 2003 | 6.210 | 6.560 | 6.090 | 6.560 | 838,549 | +0.51(+8.43%) |
Nov 28, 2003 | 6.110 | 6.180 | 5.860 | 6.050 | 242,544 | -0.12(-1.94%) |
Nov 26, 2003 | 5.920 | 6.220 | 5.700 | 6.170 | 823,585 | +0.34(+5.83%) |
Nov 25, 2003 | 5.740 | 5.990 | 5.650 | 5.830 | 492,193 | +0.13(+2.28%) |
Nov 24, 2003 | 5.260 | 5.750 | 5.260 | 5.700 | 778,175 | +0.46(+8.78%) |
Nov 21, 2003 | 5.150 | 5.410 | 5.150 | 5.240 | 1,104,439 | +0.10(+1.95%) |
Nov 20, 2003 | 5.210 | 5.500 | 5.130 | 5.140 | 557,627 | -0.14(-2.65%) |
Nov 19, 2003 | 5.120 | 5.410 | 5.100 | 5.280 | 492,584 | +0.12(+2.33%) |
Nov 18, 2003 | 5.280 | 5.650 | 5.150 | 5.160 | 605,263 | -0.09(-1.71%) |
Nov 17, 2003 | 5.290 | 5.640 | 5.000 | 5.250 | 621,341 | -0.11(-2.05%) |
Nov 14, 2003 | 5.830 | 5.830 | 5.300 | 5.360 | 829,123 | -0.39(-6.78%) |
Nov 13, 2003 | 5.800 | 5.910 | 5.660 | 5.750 | 515,914 | -0.16(-2.71%) |
Nov 12, 2003 | 5.540 | 5.960 | 5.410 | 5.910 | 816,286 | +0.42(+7.65%) |
Nov 11, 2003 | 5.830 | 5.830 | 5.300 | 5.490 | 921,106 | -0.26(-4.52%) |
Nov 10, 2003 | 6.070 | 6.120 | 5.650 | 5.750 | 819,478 | -0.25(-4.17%) |
Nov 07, 2003 | 5.410 | 6.060 | 5.220 | 6.000 | 1,453,855 | +0.59(+10.91%) |
Nov 06, 2003 | 5.350 | 5.470 | 5.200 | 5.410 | 397,987 | +0.13(+2.46%) |
Nov 05, 2003 | 5.070 | 5.470 | 5.020 | 5.280 | 1,075,407 | -0.22(-4.00%) |
Nov 04, 2003 | 5.290 | 5.550 | 5.090 | 5.500 | 669,335 | +0.17(+3.19%) |
Nov 03, 2003 | 5.350 | 5.450 | 5.280 | 5.330 | 357,550 | +0.05(+0.95%) |
Oct 31, 2003 | 5.295 | 5.450 | 5.280 | 5.280 | 364,792 | -0.03(-0.56%) |
Oct 30, 2003 | 5.300 | 5.630 | 5.300 | 5.310 | 595,527 | +0.01(+0.19%) |
Oct 29, 2003 | 5.270 | 5.470 | 5.253 | 5.300 | 642,829 | -0.07(-1.30%) |
Oct 28, 2003 | 5.450 | 5.540 | 5.290 | 5.370 | 550,278 | -0.03(-0.56%) |
Oct 27, 2003 | 5.290 | 5.500 | 5.290 | 5.400 | 526,300 | +0.09(+1.69%) |
Oct 24, 2003 | 5.400 | 5.430 | 5.200 | 5.310 | 503,700 | -0.07(-1.30%) |
Oct 23, 2003 | 5.260 | 5.570 | 5.180 | 5.380 | 661,300 | +0.08(+1.51%) |
Oct 22, 2003 | 5.370 | 5.440 | 5.180 | 5.300 | 721,300 | -0.11(-2.03%) |
Oct 21, 2003 | 5.310 | 5.580 | 5.250 | 5.410 | 795,989 | +0.04(+0.74%) |
Oct 20, 2003 | 5.450 | 5.580 | 5.190 | 5.370 | 883,558 | +0.01(+0.19%) |
Oct 17, 2003 | 5.370 | 5.410 | 5.040 | 5.360 | 1,539,412 | +0.10(+1.90%) |
Oct 16, 2003 | 5.220 | 5.330 | 5.200 | 5.260 | 358,796 | +0.03(+0.57%) |
Oct 15, 2003 | 5.100 | 5.410 | 5.040 | 5.230 | 1,220,997 | +0.11(+2.15%) |
Oct 14, 2003 | 5.210 | 5.220 | 5.020 | 5.120 | 482,610 | -0.11(-2.10%) |
Oct 13, 2003 | 5.050 | 5.280 | 5.000 | 5.230 | 486,408 | +0.22(+4.39%) |
Oct 10, 2003 | 5.040 | 5.100 | 4.860 | 5.010 | 362,147 | +0.10(+2.04%) |
Oct 09, 2003 | 5.040 | 5.160 | 4.810 | 4.910 | 637,447 | -0.09(-1.80%) |
Oct 08, 2003 | 5.230 | 5.240 | 4.890 | 5.000 | 1,110,379 | -0.16(-3.10%) |
Oct 07, 2003 | 4.580 | 5.240 | 4.580 | 5.160 | 1,337,609 | +0.60(+13.16%) |
Oct 06, 2003 | 4.640 | 4.920 | 4.500 | 4.560 | 1,041,412 | +0.36(+8.57%) |
Oct 03, 2003 | 4.960 | 5.009 | 4.100 | 4.200 | 842,823 | -0.67(-13.76%) |
Oct 02, 2003 | 4.720 | 4.960 | 4.720 | 4.870 | 325,533 | +0.15(+3.18%) |