Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.400 | 6.640 | 6.300 | 6.480 | 763,900 | +0.03(+0.47%) |
Dec 30, 2003 | 6.490 | 6.550 | 6.380 | 6.450 | 914,941 | -0.04(-0.62%) |
Dec 29, 2003 | 6.380 | 6.560 | 6.270 | 6.490 | 845,001 | +0.14(+2.20%) |
Dec 26, 2003 | 6.190 | 6.400 | 6.100 | 6.350 | 229,195 | +0.12(+1.93%) |
Dec 24, 2003 | 6.320 | 6.350 | 6.200 | 6.230 | 551,455 | -0.17(-2.66%) |
Dec 23, 2003 | 6.110 | 6.400 | 6.100 | 6.400 | 636,018 | +0.20(+3.23%) |
Dec 22, 2003 | 6.260 | 6.370 | 6.130 | 6.200 | 575,022 | -0.16(-2.52%) |
Dec 19, 2003 | 6.450 | 6.590 | 6.170 | 6.360 | 901,325 | -0.14(-2.15%) |
Dec 18, 2003 | 6.250 | 6.680 | 6.240 | 6.500 | 1,769,642 | +0.25(+4.00%) |
Dec 17, 2003 | 6.400 | 6.490 | 6.190 | 6.250 | 2,027,023 | -0.31(-4.73%) |
Dec 16, 2003 | 6.010 | 6.560 | 5.580 | 6.560 | 3,443,270 | +0.54(+8.97%) |
Dec 15, 2003 | 6.580 | 6.590 | 6.000 | 6.020 | 1,641,457 | -0.23(-3.68%) |
Dec 12, 2003 | 6.610 | 6.640 | 6.100 | 6.250 | 1,365,769 | -0.13(-2.04%) |
Dec 11, 2003 | 6.000 | 6.470 | 5.980 | 6.380 | 2,045,000 | +0.52(+8.87%) |
Dec 10, 2003 | 5.840 | 5.950 | 5.530 | 5.860 | 2,178,897 | +0.09(+1.56%) |
Dec 09, 2003 | 6.070 | 6.200 | 5.640 | 5.770 | 1,558,667 | -0.21(-3.51%) |
Dec 08, 2003 | 6.160 | 6.400 | 5.940 | 5.980 | 3,332,883 | -0.22(-3.55%) |
Dec 05, 2003 | 6.800 | 6.690 | 6.210 | 6.200 | 2,321,193 | -0.60(-8.82%) |
Dec 04, 2003 | 7.050 | 7.190 | 6.250 | 6.800 | 5,240,759 | -0.20(-2.86%) |
Dec 03, 2003 | 7.140 | 7.490 | 6.910 | 7.000 | 6,641,481 | -0.05(-0.71%) |
Dec 02, 2003 | 6.740 | 7.150 | 6.600 | 7.050 | 3,025,176 | +0.30(+4.44%) |
Dec 01, 2003 | 6.660 | 6.820 | 6.350 | 6.750 | 2,387,068 | +0.17(+2.66%) |
Nov 28, 2003 | 6.640 | 6.700 | 6.150 | 6.575 | 1,394,227 | +0.02(+0.23%) |
Nov 26, 2003 | 6.010 | 6.730 | 6.010 | 6.560 | 5,628,888 | +0.49(+8.07%) |
Nov 25, 2003 | 5.600 | 6.130 | 5.500 | 6.070 | 5,732,097 | +0.58(+10.56%) |
Nov 24, 2003 | 5.430 | 5.590 | 5.270 | 5.490 | 4,278,109 | +0.31(+5.98%) |
Nov 21, 2003 | 5.130 | 5.240 | 5.070 | 5.180 | 1,685,681 | +0.05(+0.97%) |
Nov 20, 2003 | 4.900 | 5.250 | 4.860 | 5.130 | 4,275,888 | +0.16(+3.22%) |
Nov 19, 2003 | 5.640 | 5.850 | 4.950 | 4.970 | 4,855,781 | -0.26(-4.97%) |
Nov 18, 2003 | 4.850 | 5.250 | 4.840 | 5.230 | 2,214,607 | +0.30(+6.09%) |
Nov 17, 2003 | 5.100 | 5.120 | 4.610 | 4.930 | 1,574,095 | -0.18(-3.52%) |
Nov 14, 2003 | 4.950 | 5.290 | 4.850 | 5.110 | 3,856,376 | +0.28(+5.80%) |
Nov 13, 2003 | 4.660 | 4.940 | 4.610 | 4.830 | 1,404,003 | +0.12(+2.55%) |
Nov 12, 2003 | 4.530 | 4.820 | 4.510 | 4.710 | 1,051,728 | +0.20(+4.43%) |
Nov 11, 2003 | 4.630 | 4.680 | 4.460 | 4.510 | 947,635 | -0.10(-2.17%) |
Nov 10, 2003 | 4.750 | 4.840 | 4.600 | 4.610 | 2,009,077 | +0.02(+0.44%) |
Nov 07, 2003 | 4.480 | 4.750 | 4.360 | 4.590 | 1,317,367 | +0.16(+3.61%) |
Nov 06, 2003 | 4.480 | 4.600 | 4.350 | 4.430 | 1,082,905 | +0.02(+0.45%) |
Nov 05, 2003 | 4.260 | 4.460 | 4.250 | 4.410 | 968,561 | +0.11(+2.56%) |
Nov 04, 2003 | 4.370 | 4.380 | 4.222 | 4.300 | 1,086,080 | -0.08(-1.83%) |
Nov 03, 2003 | 4.310 | 4.450 | 4.310 | 4.380 | 1,168,895 | +0.08(+1.86%) |
Oct 31, 2003 | 4.410 | 4.500 | 4.120 | 4.300 | 1,278,295 | -0.20(-4.44%) |
Oct 30, 2003 | 4.960 | 4.570 | 4.270 | 4.500 | 4,771,209 | -0.46(-9.27%) |
Oct 29, 2003 | 4.740 | 5.100 | 4.700 | 4.960 | 3,819,698 | +0.21(+4.42%) |
Oct 28, 2003 | 4.450 | 4.770 | 4.430 | 4.750 | 3,388,221 | +0.35(+7.95%) |
Oct 27, 2003 | 4.250 | 4.440 | 4.130 | 4.400 | 998,800 | +0.21(+5.01%) |
Oct 24, 2003 | 4.060 | 4.280 | 4.030 | 4.190 | 925,600 | -0.11(-2.56%) |
Oct 23, 2003 | 4.340 | 4.450 | 4.070 | 4.300 | 1,277,000 | -0.19(-4.25%) |
Oct 22, 2003 | 4.542 | 4.560 | 4.410 | 4.491 | 500,600 | -0.06(-1.30%) |
Oct 21, 2003 | 4.620 | 4.660 | 4.500 | 4.550 | 1,366,818 | -0.05(-1.09%) |
Oct 20, 2003 | 4.500 | 4.750 | 4.370 | 4.600 | 1,221,770 | +0.07(+1.55%) |
Oct 17, 2003 | 4.590 | 4.640 | 4.340 | 4.530 | 2,000,475 | -0.06(-1.31%) |
Oct 16, 2003 | 4.590 | 4.630 | 4.480 | 4.590 | 2,087,865 | +0.00(+0.00%) |
Oct 15, 2003 | 4.600 | 4.680 | 4.500 | 4.590 | 3,326,322 | +0.10(+2.23%) |
Oct 14, 2003 | 4.590 | 4.600 | 4.330 | 4.490 | 1,053,855 | -0.11(-2.39%) |
Oct 13, 2003 | 4.550 | 4.600 | 4.460 | 4.600 | 1,612,983 | +0.10(+2.22%) |
Oct 10, 2003 | 4.440 | 4.540 | 4.410 | 4.500 | 1,337,977 | +0.03(+0.67%) |
Oct 09, 2003 | 4.400 | 4.570 | 4.360 | 4.470 | 2,996,013 | +0.17(+3.95%) |
Oct 08, 2003 | 4.230 | 4.450 | 4.000 | 4.300 | 3,045,745 | +0.05(+1.18%) |
Oct 07, 2003 | 4.300 | 4.300 | 4.100 | 4.250 | 1,304,562 | -0.01(-0.23%) |
Oct 06, 2003 | 4.400 | 4.440 | 4.231 | 4.260 | 697,476 | -0.11(-2.56%) |
Oct 03, 2003 | 4.150 | 4.500 | 4.070 | 4.372 | 1,631,001 | +0.18(+4.34%) |
Oct 02, 2003 | 4.090 | 4.280 | 4.070 | 4.190 | 681,310 | -0.09(-2.10%) |