Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.601 | 5.640 | 5.586 | 5.632 | 1,923,564 | +0.03(+0.56%) |
Dec 30, 2003 | 5.599 | 5.607 | 5.560 | 5.601 | 1,165,040 | -0.01(-0.15%) |
Dec 29, 2003 | 5.557 | 5.616 | 5.557 | 5.609 | 2,359,008 | +0.05(+0.95%) |
Dec 26, 2003 | 5.476 | 5.575 | 5.476 | 5.557 | 1,893,113 | +0.10(+1.74%) |
Dec 24, 2003 | 5.468 | 5.468 | 5.425 | 5.461 | 1,015,832 | -0.01(-0.12%) |
Dec 23, 2003 | 5.440 | 5.471 | 5.432 | 5.468 | 3,335,863 | +0.07(+1.25%) |
Dec 22, 2003 | 5.374 | 5.415 | 5.364 | 5.401 | 2,100,787 | +0.03(+0.49%) |
Dec 19, 2003 | 5.410 | 5.415 | 5.322 | 5.374 | 2,587,083 | -0.01(-0.12%) |
Dec 18, 2003 | 5.310 | 5.405 | 5.307 | 5.381 | 3,012,782 | +0.10(+1.80%) |
Dec 17, 2003 | 5.204 | 5.295 | 5.187 | 5.286 | 5,319,111 | +0.04(+0.78%) |
Dec 16, 2003 | 5.328 | 5.328 | 5.189 | 5.245 | 6,736,282 | -0.12(-2.32%) |
Dec 15, 2003 | 5.591 | 5.606 | 5.356 | 5.369 | 3,260,041 | -0.18(-3.28%) |
Dec 12, 2003 | 5.583 | 5.591 | 5.501 | 5.552 | 1,510,654 | -0.04(-0.79%) |
Dec 11, 2003 | 5.530 | 5.621 | 5.529 | 5.596 | 2,718,629 | +0.07(+1.19%) |
Dec 10, 2003 | 5.575 | 5.601 | 5.563 | 5.530 | 3,096,826 | -0.04(-0.80%) |
Dec 09, 2003 | 5.583 | 5.637 | 5.565 | 5.575 | 2,586,169 | -0.00(-0.03%) |
Dec 08, 2003 | 5.509 | 5.588 | 5.509 | 5.576 | 4,050,843 | +0.04(+0.77%) |
Dec 05, 2003 | 5.599 | 5.622 | 5.550 | 5.534 | 2,545,061 | -0.08(-1.49%) |
Dec 04, 2003 | 5.673 | 5.683 | 5.506 | 5.617 | 6,127,270 | -0.05(-0.84%) |
Dec 03, 2003 | 5.632 | 5.696 | 5.632 | 5.665 | 5,462,838 | +0.04(+0.70%) |
Dec 02, 2003 | 5.639 | 5.665 | 5.624 | 5.625 | 3,810,588 | -0.04(-0.70%) |
Dec 01, 2003 | 5.681 | 5.713 | 5.635 | 5.665 | 3,961,927 | +0.00(+0.00%) |
Nov 28, 2003 | 5.652 | 5.680 | 5.588 | 5.665 | 2,091,347 | +0.01(+0.23%) |
Nov 26, 2003 | 5.732 | 5.732 | 5.565 | 5.652 | 5,185,128 | -0.14(-2.35%) |
Nov 25, 2003 | 5.634 | 5.818 | 5.632 | 5.788 | 4,350,782 | +0.06(+1.00%) |
Nov 24, 2003 | 5.734 | 5.762 | 5.652 | 5.731 | 5,685,432 | -0.00(-0.06%) |
Nov 21, 2003 | 5.225 | 5.778 | 5.553 | 5.734 | 12,600,764 | +0.51(+9.74%) |
Nov 20, 2003 | 5.011 | 5.271 | 4.993 | 5.225 | 7,371,177 | +0.21(+4.26%) |
Nov 19, 2003 | 4.944 | 5.011 | 4.893 | 5.011 | 3,605,655 | +0.11(+2.21%) |
Nov 18, 2003 | 4.926 | 4.975 | 4.887 | 4.903 | 3,746,337 | -0.01(-0.27%) |
Nov 17, 2003 | 4.980 | 5.118 | 4.911 | 4.916 | 3,831,599 | -0.20(-3.95%) |
Nov 14, 2003 | 5.164 | 5.254 | 5.077 | 5.118 | 1,746,951 | -0.07(-1.36%) |
Nov 13, 2003 | 5.220 | 5.220 | 5.090 | 5.189 | 1,613,881 | -0.03(-0.60%) |
Nov 12, 2003 | 5.131 | 5.218 | 5.131 | 5.220 | 2,773,440 | +0.10(+1.99%) |
Nov 11, 2003 | 5.010 | 5.136 | 5.010 | 5.118 | 2,201,578 | +0.10(+2.03%) |
Nov 10, 2003 | 5.015 | 5.043 | 4.960 | 5.016 | 2,215,890 | +0.00(+0.03%) |
Nov 07, 2003 | 5.054 | 5.089 | 5.015 | 5.015 | 1,339,826 | -0.01(-0.23%) |
Nov 06, 2003 | 4.926 | 5.036 | 4.926 | 5.026 | 2,993,294 | +0.08(+1.69%) |
Nov 05, 2003 | 5.074 | 5.023 | 4.906 | 4.942 | 3,453,402 | -0.08(-1.63%) |
Nov 04, 2003 | 5.074 | 5.074 | 5.006 | 5.025 | 2,102,309 | -0.04(-0.81%) |
Nov 03, 2003 | 5.026 | 5.090 | 5.026 | 5.066 | 2,013,954 | +0.06(+1.18%) |
Oct 31, 2003 | 5.008 | 5.033 | 5.002 | 5.006 | 1,950,056 | -0.00(-0.03%) |
Oct 30, 2003 | 5.071 | 5.071 | 4.992 | 5.008 | 1,752,432 | -0.06(-1.20%) |
Oct 29, 2003 | 4.980 | 5.128 | 4.980 | 5.069 | 3,382,453 | +0.09(+1.78%) |
Oct 28, 2003 | 4.892 | 4.982 | 4.883 | 4.980 | 2,748,166 | +0.09(+1.78%) |
Oct 27, 2003 | 4.877 | 4.959 | 4.877 | 4.893 | 2,648,593 | +0.02(+0.37%) |
Oct 24, 2003 | 4.928 | 4.933 | 4.834 | 4.875 | 3,601,392 | -0.05(-1.07%) |
Oct 23, 2003 | 4.803 | 4.929 | 4.786 | 4.928 | 4,105,654 | +0.14(+2.91%) |
Oct 22, 2003 | 4.895 | 4.895 | 4.742 | 4.788 | 3,351,088 | -0.11(-2.15%) |
Oct 21, 2003 | 4.811 | 4.921 | 4.804 | 4.893 | 4,146,154 | +0.06(+1.15%) |
Oct 20, 2003 | 4.721 | 4.846 | 4.721 | 4.837 | 4,087,079 | +0.12(+2.47%) |
Oct 17, 2003 | 4.688 | 4.736 | 4.678 | 4.721 | 2,686,352 | +0.03(+0.56%) |
Oct 16, 2003 | 4.688 | 4.701 | 4.639 | 4.694 | 1,687,267 | +0.01(+0.14%) |
Oct 15, 2003 | 4.676 | 4.686 | 4.614 | 4.688 | 2,964,975 | -0.01(-0.21%) |
Oct 14, 2003 | 4.713 | 4.727 | 4.652 | 4.698 | 2,676,912 | -0.04(-0.80%) |
Oct 13, 2003 | 4.621 | 4.754 | 4.627 | 4.736 | 2,518,569 | +0.11(+2.49%) |
Oct 10, 2003 | 4.632 | 4.678 | 4.598 | 4.621 | 2,428,740 | -0.01(-0.25%) |
Oct 09, 2003 | 4.524 | 4.680 | 4.524 | 4.632 | 5,622,703 | +0.19(+4.37%) |
Oct 08, 2003 | 4.433 | 4.440 | 4.410 | 4.438 | 2,313,941 | +0.00(+0.11%) |
Oct 07, 2003 | 4.355 | 4.433 | 4.320 | 4.433 | 2,163,210 | +0.08(+1.81%) |
Oct 06, 2003 | 4.291 | 4.364 | 4.286 | 4.355 | 1,459,192 | +0.02(+0.53%) |
Oct 03, 2003 | 4.277 | 4.363 | 4.277 | 4.332 | 2,228,679 | +0.09(+2.01%) |
Oct 02, 2003 | 4.261 | 4.263 | 4.212 | 4.246 | 1,142,202 | -0.01(-0.19%) |