Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.492 | 6.553 | 5.660 | 5.705 | 45,656,872 | -0.75(-11.57%) |
Dec 30, 2003 | 6.441 | 6.482 | 6.436 | 6.451 | 4,272,319 | +0.02(+0.27%) |
Dec 29, 2003 | 6.472 | 6.494 | 6.411 | 6.434 | 4,539,554 | -0.04(-0.64%) |
Dec 26, 2003 | 6.496 | 6.516 | 6.473 | 6.476 | 564,491 | -0.01(-0.11%) |
Dec 24, 2003 | 6.477 | 6.494 | 6.452 | 6.483 | 697,370 | +0.01(+0.09%) |
Dec 23, 2003 | 6.457 | 6.485 | 6.402 | 6.477 | 2,527,661 | -0.01(-0.09%) |
Dec 22, 2003 | 6.460 | 6.538 | 6.455 | 6.483 | 3,203,870 | +0.03(+0.44%) |
Dec 19, 2003 | 6.477 | 6.477 | 6.401 | 6.454 | 3,838,246 | -0.01(-0.14%) |
Dec 18, 2003 | 6.407 | 6.490 | 6.373 | 6.464 | 4,406,675 | +0.08(+1.21%) |
Dec 17, 2003 | 6.395 | 6.416 | 6.354 | 6.386 | 2,829,347 | -0.01(-0.22%) |
Dec 16, 2003 | 6.444 | 6.457 | 6.350 | 6.401 | 4,610,915 | -0.03(-0.49%) |
Dec 15, 2003 | 6.436 | 6.517 | 6.404 | 6.432 | 6,438,745 | +0.15(+2.34%) |
Dec 12, 2003 | 6.279 | 6.314 | 6.269 | 6.285 | 6,717,792 | +0.02(+0.34%) |
Dec 11, 2003 | 6.360 | 6.390 | 6.262 | 6.263 | 9,893,118 | -0.13(-1.99%) |
Dec 10, 2003 | 6.493 | 6.493 | 6.358 | 6.390 | 3,400,728 | -0.09(-1.43%) |
Dec 09, 2003 | 6.578 | 6.588 | 6.475 | 6.483 | 4,885,533 | -0.12(-1.83%) |
Dec 08, 2003 | 6.583 | 6.613 | 6.528 | 6.604 | 3,017,346 | +0.00(+0.00%) |
Dec 05, 2003 | 6.614 | 6.677 | 6.572 | 6.604 | 3,415,493 | +0.00(+0.00%) |
Dec 04, 2003 | 6.614 | 6.624 | 6.503 | 6.604 | 3,614,319 | +0.00(+0.00%) |
Dec 03, 2003 | 6.705 | 6.726 | 6.598 | 6.604 | 4,433,743 | -0.09(-1.35%) |
Dec 02, 2003 | 6.599 | 6.741 | 6.543 | 6.694 | 5,811,259 | +0.10(+1.45%) |
Dec 01, 2003 | 6.455 | 6.596 | 6.455 | 6.599 | 5,785,175 | +0.17(+2.62%) |
Nov 28, 2003 | 6.421 | 6.444 | 6.405 | 6.430 | 1,880,489 | +0.03(+0.43%) |
Nov 26, 2003 | 6.460 | 6.460 | 6.403 | 6.403 | 4,091,701 | -0.06(-0.90%) |
Nov 25, 2003 | 6.482 | 6.487 | 6.452 | 6.460 | 5,933,803 | -0.02(-0.33%) |
Nov 24, 2003 | 6.441 | 6.487 | 6.419 | 6.482 | 5,798,463 | +0.09(+1.35%) |
Nov 21, 2003 | 6.527 | 6.532 | 6.381 | 6.395 | 6,286,180 | -0.13(-2.01%) |
Nov 20, 2003 | 6.518 | 6.634 | 6.518 | 6.527 | 4,305,293 | -0.07(-1.11%) |
Nov 19, 2003 | 6.482 | 6.673 | 6.462 | 6.600 | 6,579,991 | +0.12(+1.80%) |
Nov 18, 2003 | 6.585 | 6.612 | 6.481 | 6.483 | 4,224,581 | -0.10(-1.56%) |
Nov 17, 2003 | 6.514 | 6.587 | 6.472 | 6.585 | 4,258,046 | +0.06(+0.98%) |
Nov 14, 2003 | 6.573 | 6.621 | 6.520 | 6.521 | 7,421,069 | -0.08(-1.17%) |
Nov 13, 2003 | 6.468 | 6.662 | 6.462 | 6.599 | 7,871,382 | +0.13(+1.98%) |
Nov 12, 2003 | 6.415 | 6.486 | 6.329 | 6.471 | 6,955,991 | +0.05(+0.76%) |
Nov 11, 2003 | 6.182 | 6.462 | 6.182 | 6.422 | 10,935,483 | +0.23(+3.64%) |
Nov 10, 2003 | 6.196 | 6.223 | 6.192 | 6.196 | 5,273,836 | -0.01(-0.13%) |
Nov 07, 2003 | 6.192 | 6.256 | 6.131 | 6.204 | 8,232,125 | +0.01(+0.20%) |
Nov 06, 2003 | 6.147 | 6.212 | 6.096 | 6.192 | 8,305,947 | +0.02(+0.38%) |
Nov 05, 2003 | 6.197 | 6.345 | 6.047 | 6.169 | 31,707,980 | +0.44(+7.66%) |
Nov 04, 2003 | 5.679 | 5.775 | 5.665 | 5.730 | 9,585,527 | +0.04(+0.66%) |
Nov 03, 2003 | 5.769 | 5.796 | 5.696 | 5.692 | 7,202,064 | -0.08(-1.32%) |
Oct 31, 2003 | 5.796 | 5.815 | 5.645 | 5.769 | 8,602,711 | +0.02(+0.42%) |
Oct 30, 2003 | 5.835 | 5.837 | 5.721 | 5.744 | 5,325,511 | -0.07(-1.15%) |
Oct 29, 2003 | 5.814 | 5.850 | 5.801 | 5.811 | 5,142,433 | -0.03(-0.49%) |
Oct 28, 2003 | 5.838 | 5.840 | 5.795 | 5.840 | 5,177,375 | +0.02(+0.26%) |
Oct 27, 2003 | 5.767 | 5.842 | 5.731 | 5.824 | 4,155,680 | +0.03(+0.56%) |
Oct 24, 2003 | 5.842 | 5.843 | 5.693 | 5.792 | 14,487,300 | -0.18(-3.03%) |
Oct 23, 2003 | 5.802 | 5.984 | 5.755 | 5.973 | 5,844,725 | +0.17(+2.94%) |
Oct 22, 2003 | 5.938 | 5.938 | 5.672 | 5.802 | 10,917,274 | -0.14(-2.28%) |
Oct 21, 2003 | 5.791 | 5.939 | 5.791 | 5.937 | 4,896,852 | +0.15(+2.53%) |
Oct 20, 2003 | 5.815 | 5.815 | 5.746 | 5.791 | 3,888,445 | -0.02(-0.42%) |
Oct 17, 2003 | 5.811 | 5.823 | 5.802 | 5.815 | 4,877,658 | +0.01(+0.19%) |
Oct 16, 2003 | 5.760 | 5.801 | 5.730 | 5.804 | 4,778,245 | +0.02(+0.32%) |
Oct 15, 2003 | 5.807 | 5.816 | 5.791 | 5.786 | 4,281,177 | -0.02(-0.37%) |
Oct 14, 2003 | 5.755 | 5.805 | 5.748 | 5.807 | 3,550,340 | +0.07(+1.24%) |
Oct 13, 2003 | 5.735 | 5.757 | 5.708 | 5.736 | 2,197,923 | +0.05(+0.84%) |
Oct 10, 2003 | 5.720 | 5.721 | 5.672 | 5.688 | 5,827,008 | -0.09(-1.62%) |
Oct 09, 2003 | 5.781 | 5.797 | 5.695 | 5.782 | 4,528,235 | +0.09(+1.52%) |
Oct 08, 2003 | 5.633 | 5.735 | 5.680 | 5.695 | 6,244,840 | +0.06(+1.10%) |
Oct 07, 2003 | 5.435 | 5.649 | 5.435 | 5.633 | 17,774,344 | -0.03(-0.45%) |
Oct 06, 2003 | 5.745 | 5.750 | 5.653 | 5.659 | 6,035,678 | -0.09(-1.50%) |
Oct 03, 2003 | 5.776 | 5.798 | 5.746 | 5.745 | 7,572,157 | +0.02(+0.43%) |
Oct 02, 2003 | 5.730 | 5.746 | 5.613 | 5.721 | 7,358,566 | +0.13(+2.38%) |