Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.956 | 6.053 | 5.956 | 6.003 | 2,156,020 | +0.05(+0.89%) |
Dec 30, 2003 | 5.873 | 5.950 | 5.859 | 5.950 | 3,924,128 | +0.10(+1.66%) |
Dec 29, 2003 | 5.843 | 5.895 | 5.832 | 5.853 | 3,081,579 | +0.01(+0.18%) |
Dec 26, 2003 | 5.845 | 5.855 | 5.833 | 5.843 | 596,074 | -0.01(-0.09%) |
Dec 24, 2003 | 5.837 | 5.861 | 5.816 | 5.848 | 675,252 | +0.01(+0.18%) |
Dec 23, 2003 | 5.809 | 5.841 | 5.792 | 5.837 | 2,395,790 | +0.05(+0.92%) |
Dec 22, 2003 | 5.703 | 5.788 | 5.701 | 5.784 | 2,137,821 | +0.03(+0.51%) |
Dec 19, 2003 | 5.800 | 5.800 | 5.753 | 5.755 | 1,710,640 | -0.03(-0.51%) |
Dec 18, 2003 | 5.795 | 5.802 | 5.754 | 5.784 | 2,548,400 | +0.01(+0.25%) |
Dec 17, 2003 | 5.765 | 5.791 | 5.706 | 5.769 | 1,619,010 | +0.01(+0.18%) |
Dec 16, 2003 | 5.792 | 5.807 | 5.715 | 5.759 | 2,804,135 | -0.04(-0.76%) |
Dec 15, 2003 | 5.942 | 5.942 | 5.797 | 5.803 | 2,954,191 | -0.10(-1.65%) |
Dec 12, 2003 | 5.857 | 5.958 | 5.846 | 5.900 | 2,295,221 | +0.04(+0.75%) |
Dec 11, 2003 | 5.704 | 5.861 | 5.701 | 5.856 | 1,751,826 | +0.14(+2.49%) |
Dec 10, 2003 | 5.819 | 5.819 | 5.687 | 5.714 | 1,813,125 | -0.10(-1.79%) |
Dec 09, 2003 | 5.867 | 5.883 | 5.789 | 5.819 | 2,055,131 | -0.08(-1.29%) |
Dec 08, 2003 | 5.782 | 5.918 | 5.779 | 5.895 | 2,359,074 | +0.10(+1.77%) |
Dec 05, 2003 | 5.800 | 5.839 | 5.788 | 5.792 | 1,061,248 | -0.03(-0.48%) |
Dec 04, 2003 | 5.795 | 5.837 | 5.766 | 5.821 | 1,869,955 | +0.01(+0.18%) |
Dec 03, 2003 | 5.831 | 5.974 | 5.775 | 5.810 | 3,644,768 | -0.03(-0.48%) |
Dec 02, 2003 | 5.660 | 5.873 | 5.660 | 5.838 | 4,513,179 | +0.19(+3.34%) |
Dec 01, 2003 | 5.627 | 5.668 | 5.603 | 5.649 | 2,013,626 | +0.05(+0.86%) |
Nov 28, 2003 | 5.617 | 5.628 | 5.588 | 5.601 | 1,520,037 | -0.05(-0.83%) |
Nov 26, 2003 | 5.596 | 5.664 | 5.560 | 5.648 | 2,265,529 | +0.04(+0.67%) |
Nov 25, 2003 | 5.601 | 5.673 | 5.598 | 5.611 | 3,113,506 | +0.01(+0.26%) |
Nov 24, 2003 | 5.617 | 5.638 | 5.574 | 5.596 | 2,860,964 | -0.03(-0.50%) |
Nov 21, 2003 | 5.503 | 5.633 | 5.432 | 5.624 | 3,427,347 | +0.04(+0.69%) |
Nov 20, 2003 | 5.575 | 5.606 | 5.535 | 5.586 | 3,504,929 | -0.02(-0.30%) |
Nov 19, 2003 | 5.615 | 5.638 | 5.528 | 5.602 | 3,722,989 | -0.02(-0.30%) |
Nov 18, 2003 | 5.690 | 5.720 | 5.544 | 5.619 | 5,572,192 | -0.12(-2.15%) |
Nov 17, 2003 | 5.738 | 5.851 | 5.695 | 5.742 | 2,112,918 | -0.11(-1.84%) |
Nov 14, 2003 | 5.897 | 5.950 | 5.824 | 5.850 | 3,391,588 | +0.01(+0.09%) |
Nov 13, 2003 | 5.883 | 5.930 | 5.835 | 5.845 | 2,889,698 | -0.03(-0.57%) |
Nov 12, 2003 | 5.878 | 5.884 | 5.795 | 5.878 | 3,789,397 | -0.01(-0.18%) |
Nov 11, 2003 | 5.909 | 5.921 | 5.849 | 5.888 | 3,001,442 | -0.01(-0.19%) |
Nov 10, 2003 | 5.998 | 5.998 | 5.891 | 5.900 | 3,330,927 | -0.13(-2.23%) |
Nov 07, 2003 | 6.076 | 6.076 | 5.982 | 6.035 | 5,004,533 | -0.04(-0.69%) |
Nov 06, 2003 | 6.033 | 6.107 | 6.024 | 6.076 | 3,637,744 | +0.05(+0.87%) |
Nov 05, 2003 | 5.822 | 6.066 | 5.808 | 6.024 | 7,376,698 | +0.18(+3.15%) |
Nov 04, 2003 | 5.843 | 5.846 | 5.813 | 5.840 | 5,435,226 | +0.02(+0.40%) |
Nov 03, 2003 | 5.960 | 5.983 | 5.732 | 5.817 | 10,679,406 | -0.14(-2.33%) |
Oct 31, 2003 | 5.022 | 5.973 | 5.503 | 5.956 | 27,562,766 | +0.93(+18.61%) |
Oct 30, 2003 | 5.212 | 5.215 | 4.907 | 5.022 | 7,646,479 | -0.19(-3.65%) |
Oct 29, 2003 | 5.064 | 5.212 | 5.044 | 5.212 | 4,704,740 | +0.14(+2.74%) |
Oct 28, 2003 | 4.940 | 5.075 | 4.921 | 5.073 | 3,893,798 | +0.16(+3.21%) |
Oct 27, 2003 | 4.883 | 4.948 | 4.848 | 4.915 | 4,690,053 | +0.03(+0.68%) |
Oct 24, 2003 | 4.937 | 4.947 | 4.825 | 4.882 | 3,531,747 | -0.06(-1.12%) |
Oct 23, 2003 | 4.908 | 4.958 | 4.893 | 4.937 | 2,203,910 | +0.03(+0.60%) |
Oct 22, 2003 | 4.946 | 4.957 | 4.807 | 4.908 | 2,505,619 | -0.04(-0.76%) |
Oct 21, 2003 | 4.926 | 4.972 | 4.920 | 4.946 | 2,441,765 | +0.02(+0.47%) |
Oct 20, 2003 | 4.928 | 4.937 | 4.895 | 4.923 | 2,403,453 | -0.01(-0.23%) |
Oct 17, 2003 | 4.940 | 4.949 | 4.919 | 4.934 | 2,304,799 | -0.00(-0.08%) |
Oct 16, 2003 | 4.912 | 4.924 | 4.887 | 4.938 | 2,882,036 | +0.02(+0.42%) |
Oct 15, 2003 | 4.980 | 4.980 | 4.889 | 4.917 | 3,157,245 | -0.06(-1.26%) |
Oct 14, 2003 | 4.899 | 4.992 | 4.889 | 4.980 | 5,443,527 | +0.08(+1.71%) |
Oct 13, 2003 | 4.871 | 4.913 | 4.875 | 4.897 | 2,852,025 | +0.03(+0.54%) |
Oct 10, 2003 | 4.874 | 4.909 | 4.839 | 4.871 | 2,144,526 | -0.01(-0.30%) |
Oct 09, 2003 | 4.855 | 4.914 | 4.854 | 4.885 | 5,356,367 | +0.04(+0.91%) |
Oct 08, 2003 | 4.808 | 4.857 | 4.801 | 4.841 | 5,956,911 | +0.02(+0.48%) |
Oct 07, 2003 | 4.794 | 4.828 | 4.763 | 4.818 | 4,398,561 | +0.01(+0.11%) |
Oct 06, 2003 | 4.798 | 4.818 | 4.776 | 4.813 | 3,650,196 | +0.01(+0.30%) |
Oct 03, 2003 | 4.709 | 4.866 | 4.706 | 4.798 | 9,470,460 | +0.18(+3.86%) |
Oct 02, 2003 | 4.611 | 4.638 | 4.611 | 4.620 | 3,127,873 | -0.03(-0.56%) |