Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.626 | 6.647 | 6.577 | 6.605 | 3,133,061 | -0.04(-0.63%) |
Dec 30, 2003 | 6.521 | 6.647 | 6.507 | 6.647 | 4,473,412 | +0.15(+2.26%) |
Dec 29, 2003 | 6.220 | 6.577 | 6.213 | 6.500 | 4,431,535 | +0.26(+4.15%) |
Dec 26, 2003 | 6.234 | 6.297 | 6.220 | 6.241 | 526,536 | +0.03(+0.45%) |
Dec 24, 2003 | 6.276 | 6.332 | 6.199 | 6.213 | 1,604,620 | -0.04(-0.67%) |
Dec 23, 2003 | 6.220 | 6.262 | 6.164 | 6.255 | 2,462,885 | +0.11(+1.82%) |
Dec 22, 2003 | 6.150 | 6.185 | 6.017 | 6.143 | 1,727,106 | +0.02(+0.34%) |
Dec 19, 2003 | 6.122 | 6.178 | 6.038 | 6.122 | 2,807,620 | +0.00(+0.00%) |
Dec 18, 2003 | 6.003 | 6.150 | 5.968 | 6.122 | 4,136,538 | +0.17(+2.94%) |
Dec 17, 2003 | 5.947 | 5.982 | 5.898 | 5.947 | 3,116,910 | +0.00(+0.00%) |
Dec 16, 2003 | 5.884 | 5.947 | 5.814 | 5.947 | 3,882,988 | +0.08(+1.31%) |
Dec 15, 2003 | 5.912 | 5.912 | 5.744 | 5.870 | 3,456,357 | +0.13(+2.19%) |
Dec 12, 2003 | 5.513 | 5.765 | 5.513 | 5.744 | 2,394,852 | +0.23(+4.19%) |
Dec 11, 2003 | 5.569 | 5.618 | 5.492 | 5.513 | 2,983,418 | -0.02(-0.38%) |
Dec 10, 2003 | 5.632 | 5.660 | 5.457 | 5.534 | 4,269,744 | -0.10(-1.74%) |
Dec 09, 2003 | 5.716 | 5.772 | 5.597 | 5.632 | 2,594,233 | -0.05(-0.86%) |
Dec 08, 2003 | 5.653 | 5.702 | 5.625 | 5.681 | 2,700,998 | -0.01(-0.12%) |
Dec 05, 2003 | 5.611 | 5.751 | 5.611 | 5.688 | 2,429,440 | +0.04(+0.74%) |
Dec 04, 2003 | 5.688 | 5.891 | 5.457 | 5.646 | 6,368,742 | -0.10(-1.71%) |
Dec 03, 2003 | 6.164 | 6.178 | 5.702 | 5.744 | 7,519,432 | -0.41(-6.70%) |
Dec 02, 2003 | 6.332 | 6.332 | 6.157 | 6.157 | 3,195,233 | -0.17(-2.76%) |
Dec 01, 2003 | 6.248 | 6.332 | 6.164 | 6.332 | 2,884,800 | +0.13(+2.03%) |
Nov 28, 2003 | 6.143 | 6.220 | 6.122 | 6.206 | 1,067,793 | +0.08(+1.37%) |
Nov 26, 2003 | 6.052 | 6.150 | 6.045 | 6.122 | 2,313,671 | +0.09(+1.51%) |
Nov 25, 2003 | 5.870 | 6.045 | 5.870 | 6.031 | 2,425,724 | +0.16(+2.74%) |
Nov 24, 2003 | 5.772 | 5.961 | 5.772 | 5.870 | 2,754,166 | +0.17(+2.94%) |
Nov 21, 2003 | 5.737 | 5.751 | 5.667 | 5.702 | 2,188,754 | -0.03(-0.61%) |
Nov 20, 2003 | 5.814 | 5.856 | 5.597 | 5.737 | 4,043,350 | -0.15(-2.50%) |
Nov 19, 2003 | 5.940 | 6.003 | 5.793 | 5.884 | 3,655,881 | -0.04(-0.71%) |
Nov 18, 2003 | 6.052 | 6.143 | 5.919 | 5.926 | 2,045,543 | -0.13(-2.08%) |
Nov 17, 2003 | 6.066 | 6.171 | 5.996 | 6.052 | 2,745,734 | -0.19(-3.03%) |
Nov 14, 2003 | 6.325 | 6.367 | 6.206 | 6.241 | 1,943,495 | -0.06(-1.00%) |
Nov 13, 2003 | 6.374 | 6.409 | 6.227 | 6.304 | 3,454,928 | -0.03(-0.55%) |
Nov 12, 2003 | 6.227 | 6.374 | 6.206 | 6.339 | 3,202,951 | +0.17(+2.84%) |
Nov 11, 2003 | 6.136 | 6.178 | 6.059 | 6.164 | 2,227,201 | +0.07(+1.15%) |
Nov 10, 2003 | 6.311 | 6.346 | 6.080 | 6.094 | 2,604,381 | -0.23(-3.65%) |
Nov 07, 2003 | 6.087 | 6.353 | 6.017 | 6.325 | 3,751,212 | +0.29(+4.75%) |
Nov 06, 2003 | 6.199 | 6.227 | 6.017 | 6.038 | 4,371,221 | -0.17(-2.71%) |
Nov 05, 2003 | 6.332 | 6.409 | 6.192 | 6.206 | 3,219,101 | -0.13(-2.10%) |
Nov 04, 2003 | 6.185 | 6.430 | 6.150 | 6.339 | 4,881,606 | +0.22(+3.54%) |
Nov 03, 2003 | 6.143 | 6.143 | 6.031 | 6.122 | 2,164,506 | +0.00(+0.00%) |
Oct 31, 2003 | 6.254 | 6.276 | 5.968 | 6.122 | 3,568,553 | -0.04(-0.68%) |
Oct 30, 2003 | 5.709 | 6.171 | 5.674 | 6.164 | 6,299,137 | +0.48(+8.36%) |
Oct 29, 2003 | 5.667 | 5.702 | 5.611 | 5.688 | 1,587,469 | -0.01(-0.25%) |
Oct 28, 2003 | 5.618 | 5.702 | 5.583 | 5.702 | 2,024,391 | +0.11(+2.00%) |
Oct 27, 2003 | 5.709 | 5.772 | 5.555 | 5.590 | 1,365,220 | -0.10(-1.84%) |
Oct 24, 2003 | 5.527 | 5.702 | 5.506 | 5.695 | 2,081,561 | +0.13(+2.26%) |
Oct 23, 2003 | 5.457 | 5.569 | 5.422 | 5.569 | 1,239,017 | +0.08(+1.53%) |
Oct 22, 2003 | 5.422 | 5.618 | 5.422 | 5.485 | 2,470,889 | -0.14(-2.49%) |
Oct 21, 2003 | 5.681 | 5.751 | 5.625 | 5.625 | 1,780,989 | -0.15(-2.55%) |
Oct 20, 2003 | 5.597 | 5.772 | 5.597 | 5.772 | 1,571,604 | +0.15(+2.74%) |
Oct 17, 2003 | 5.765 | 5.793 | 5.597 | 5.618 | 2,370,555 | -0.15(-2.55%) |
Oct 16, 2003 | 5.492 | 5.604 | 5.492 | 5.765 | 2,623,676 | +0.24(+4.30%) |
Oct 15, 2003 | 5.688 | 5.730 | 5.492 | 5.527 | 2,549,212 | -0.20(-3.54%) |
Oct 14, 2003 | 5.625 | 5.730 | 5.604 | 5.730 | 1,936,349 | +0.08(+1.49%) |
Oct 13, 2003 | 5.478 | 5.639 | 5.478 | 5.646 | 3,488,801 | +0.17(+3.07%) |
Oct 10, 2003 | 5.527 | 5.597 | 5.450 | 5.478 | 1,800,713 | -0.06(-1.01%) |
Oct 09, 2003 | 5.562 | 5.625 | 5.534 | 5.534 | 2,399,140 | -0.03(-0.50%) |
Oct 08, 2003 | 5.590 | 5.590 | 5.548 | 5.562 | 2,139,159 | -0.01(-0.25%) |
Oct 07, 2003 | 5.436 | 5.576 | 5.338 | 5.576 | 3,869,554 | +0.09(+1.66%) |
Oct 06, 2003 | 5.555 | 5.555 | 5.387 | 5.485 | 2,663,552 | -0.07(-1.26%) |
Oct 03, 2003 | 5.387 | 5.590 | 5.352 | 5.555 | 5,279,510 | +0.26(+4.89%) |
Oct 02, 2003 | 5.289 | 5.352 | 5.255 | 5.296 | 1,621,628 | -0.01(-0.13%) |