Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.600 | 5.640 | 5.586 | 5.632 | 1,923,753 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.559 | 5.600 | 1,165,154 | -0.01(-0.15%) |
Dec 29, 2003 | 5.556 | 5.615 | 5.556 | 5.609 | 2,359,239 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.574 | 5.476 | 5.556 | 1,893,299 | +0.10(+1.74%) |
Dec 24, 2003 | 5.467 | 5.467 | 5.425 | 5.461 | 1,015,931 | -0.01(-0.12%) |
Dec 23, 2003 | 5.439 | 5.471 | 5.431 | 5.467 | 3,336,190 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.400 | 2,100,993 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.321 | 5.374 | 2,587,337 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.306 | 5.380 | 3,013,078 | +0.10(+1.80%) |
Dec 17, 2003 | 5.203 | 5.295 | 5.187 | 5.285 | 5,319,633 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.188 | 5.244 | 6,736,943 | -0.12(-2.32%) |
Dec 15, 2003 | 5.590 | 5.605 | 5.356 | 5.369 | 3,260,361 | -0.18(-3.28%) |
Dec 12, 2003 | 5.582 | 5.590 | 5.500 | 5.551 | 1,510,802 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.620 | 5.528 | 5.595 | 2,718,896 | +0.07(+1.19%) |
Dec 10, 2003 | 5.574 | 5.600 | 5.563 | 5.530 | 3,097,130 | -0.04(-0.80%) |
Dec 09, 2003 | 5.582 | 5.636 | 5.564 | 5.574 | 2,586,423 | -0.00(-0.03%) |
Dec 08, 2003 | 5.508 | 5.587 | 5.508 | 5.576 | 4,051,241 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.549 | 5.533 | 2,545,311 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.682 | 5.505 | 5.617 | 6,127,871 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.664 | 5,463,374 | +0.04(+0.70%) |
Dec 02, 2003 | 5.638 | 5.664 | 5.623 | 5.625 | 3,810,962 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.712 | 5.635 | 5.664 | 3,962,316 | +0.00(+0.00%) |
Nov 28, 2003 | 5.651 | 5.679 | 5.587 | 5.664 | 2,091,552 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.564 | 5.651 | 5,185,637 | -0.14(-2.35%) |
Nov 25, 2003 | 5.633 | 5.817 | 5.632 | 5.787 | 4,351,209 | +0.06(+1.00%) |
Nov 24, 2003 | 5.733 | 5.761 | 5.651 | 5.730 | 5,685,989 | -0.00(-0.06%) |
Nov 21, 2003 | 5.224 | 5.778 | 5.553 | 5.733 | 12,602,000 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.270 | 4.993 | 5.224 | 7,371,900 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,606,009 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.974 | 4.886 | 4.903 | 3,746,705 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,975 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,747,122 | -0.07(-1.36%) |
Nov 13, 2003 | 5.219 | 5.219 | 5.090 | 5.188 | 1,614,040 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.219 | 2,773,713 | +0.10(+1.99%) |
Nov 11, 2003 | 5.009 | 5.136 | 5.009 | 5.118 | 2,201,794 | +0.10(+2.03%) |
Nov 10, 2003 | 5.014 | 5.042 | 4.960 | 5.016 | 2,216,107 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.088 | 5.014 | 5.014 | 1,339,958 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,587 | +0.08(+1.69%) |
Nov 05, 2003 | 5.073 | 5.022 | 4.906 | 4.942 | 3,453,741 | -0.08(-1.63%) |
Nov 04, 2003 | 5.073 | 5.073 | 5.006 | 5.024 | 2,102,515 | -0.04(-0.81%) |
Nov 03, 2003 | 5.026 | 5.090 | 5.026 | 5.065 | 2,014,151 | +0.06(+1.18%) |
Oct 31, 2003 | 5.008 | 5.032 | 5.001 | 5.006 | 1,950,247 | -0.00(-0.03%) |
Oct 30, 2003 | 5.070 | 5.070 | 4.991 | 5.008 | 1,752,604 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.127 | 4.980 | 5.068 | 3,382,784 | +0.09(+1.78%) |
Oct 28, 2003 | 4.891 | 4.981 | 4.883 | 4.980 | 2,748,436 | +0.09(+1.78%) |
Oct 27, 2003 | 4.876 | 4.958 | 4.876 | 4.893 | 2,648,853 | +0.02(+0.37%) |
Oct 24, 2003 | 4.927 | 4.932 | 4.834 | 4.875 | 3,601,746 | -0.05(-1.07%) |
Oct 23, 2003 | 4.802 | 4.929 | 4.786 | 4.927 | 4,106,057 | +0.14(+2.92%) |
Oct 22, 2003 | 4.894 | 4.894 | 4.742 | 4.788 | 3,351,417 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,560 | +0.06(+1.15%) |
Oct 20, 2003 | 4.720 | 4.845 | 4.720 | 4.837 | 4,087,480 | +0.12(+2.47%) |
Oct 17, 2003 | 4.687 | 4.735 | 4.678 | 4.720 | 2,686,615 | +0.03(+0.56%) |
Oct 16, 2003 | 4.687 | 4.701 | 4.638 | 4.694 | 1,687,433 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.687 | 2,965,266 | -0.01(-0.21%) |
Oct 14, 2003 | 4.712 | 4.727 | 4.651 | 4.697 | 2,677,175 | -0.04(-0.80%) |
Oct 13, 2003 | 4.620 | 4.753 | 4.627 | 4.735 | 2,518,816 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.597 | 4.620 | 2,428,978 | -0.01(-0.25%) |
Oct 09, 2003 | 4.523 | 4.679 | 4.523 | 4.632 | 5,623,255 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,314,168 | +0.00(+0.11%) |
Oct 07, 2003 | 4.354 | 4.433 | 4.320 | 4.433 | 2,163,423 | +0.08(+1.81%) |
Oct 06, 2003 | 4.290 | 4.364 | 4.285 | 4.354 | 1,459,336 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.362 | 4.277 | 4.331 | 2,228,898 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.262 | 4.211 | 4.246 | 1,142,314 | -0.01(-0.19%) |