Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.212 | 6.234 | 6.137 | 6.229 | 27,928,082 | +0.03(+0.51%) |
Dec 30, 2003 | 6.137 | 6.213 | 6.123 | 6.197 | 21,070,696 | +0.01(+0.19%) |
Dec 29, 2003 | 6.112 | 6.196 | 6.061 | 6.185 | 29,908,016 | +0.07(+1.20%) |
Dec 26, 2003 | 6.177 | 6.247 | 6.088 | 6.112 | 16,671,920 | -0.06(-0.97%) |
Dec 24, 2003 | 6.118 | 6.215 | 6.113 | 6.172 | 16,586,959 | +0.03(+0.44%) |
Dec 23, 2003 | 6.063 | 6.186 | 5.991 | 6.145 | 46,187,568 | +0.10(+1.68%) |
Dec 22, 2003 | 5.911 | 6.068 | 5.888 | 6.043 | 55,624,128 | +0.13(+2.15%) |
Dec 19, 2003 | 5.793 | 5.929 | 5.745 | 5.916 | 64,294,532 | +0.13(+2.28%) |
Dec 18, 2003 | 5.543 | 5.784 | 5.538 | 5.784 | 60,204,180 | +0.26(+4.73%) |
Dec 17, 2003 | 5.525 | 5.557 | 5.472 | 5.523 | 25,140,856 | -0.03(-0.52%) |
Dec 16, 2003 | 5.495 | 5.587 | 5.450 | 5.552 | 38,080,552 | +0.03(+0.56%) |
Dec 15, 2003 | 5.647 | 5.688 | 5.496 | 5.521 | 43,430,056 | -0.04(-0.71%) |
Dec 12, 2003 | 5.525 | 5.579 | 5.458 | 5.561 | 37,094,312 | +0.03(+0.51%) |
Dec 11, 2003 | 5.335 | 5.550 | 5.311 | 5.533 | 46,067,568 | +0.19(+3.59%) |
Dec 10, 2003 | 5.326 | 5.374 | 5.257 | 5.341 | 38,837,768 | +0.05(+1.00%) |
Dec 09, 2003 | 5.362 | 5.432 | 5.279 | 5.288 | 35,076,140 | -0.08(-1.56%) |
Dec 08, 2003 | 5.362 | 5.437 | 5.276 | 5.372 | 30,207,800 | -0.02(-0.32%) |
Dec 05, 2003 | 5.390 | 5.459 | 5.315 | 5.389 | 26,758,818 | -0.00(-0.02%) |
Dec 04, 2003 | 5.313 | 5.411 | 5.269 | 5.390 | 29,238,100 | +0.06(+1.21%) |
Dec 03, 2003 | 5.438 | 5.469 | 5.314 | 5.325 | 33,879,472 | -0.12(-2.16%) |
Dec 02, 2003 | 5.451 | 5.499 | 5.434 | 5.443 | 30,342,826 | -0.04(-0.76%) |
Dec 01, 2003 | 5.427 | 5.504 | 5.389 | 5.484 | 42,832,288 | +0.10(+1.79%) |
Nov 28, 2003 | 5.364 | 5.402 | 5.354 | 5.388 | 11,283,724 | +0.03(+0.52%) |
Nov 26, 2003 | 5.316 | 5.417 | 5.264 | 5.360 | 34,327,580 | +0.03(+0.60%) |
Nov 25, 2003 | 5.270 | 5.390 | 5.259 | 5.328 | 49,004,152 | +0.07(+1.34%) |
Nov 24, 2003 | 5.054 | 5.281 | 5.025 | 5.258 | 56,159,320 | +0.26(+5.19%) |
Nov 21, 2003 | 5.067 | 5.071 | 4.892 | 4.998 | 53,556,904 | -0.02(-0.35%) |
Nov 20, 2003 | 5.030 | 5.130 | 4.984 | 5.016 | 49,527,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.956 | 5.153 | 4.881 | 5.113 | 69,112,704 | +0.19(+3.78%) |
Nov 18, 2003 | 5.190 | 5.206 | 4.926 | 4.927 | 59,312,456 | -0.21(-4.07%) |
Nov 17, 2003 | 5.203 | 5.283 | 5.061 | 5.136 | 50,381,620 | -0.11(-2.02%) |
Nov 14, 2003 | 5.389 | 5.420 | 5.231 | 5.242 | 40,603,088 | -0.18(-3.29%) |
Nov 13, 2003 | 5.361 | 5.452 | 5.326 | 5.421 | 36,270,916 | +0.07(+1.33%) |
Nov 12, 2003 | 5.235 | 5.351 | 5.215 | 5.349 | 42,126,064 | +0.13(+2.51%) |
Nov 11, 2003 | 5.267 | 5.331 | 5.207 | 5.218 | 40,437,688 | -0.06(-1.08%) |
Nov 10, 2003 | 5.427 | 5.448 | 5.260 | 5.275 | 29,807,298 | -0.14(-2.51%) |
Nov 07, 2003 | 5.453 | 5.491 | 5.406 | 5.411 | 32,569,144 | +0.02(+0.38%) |
Nov 06, 2003 | 5.508 | 5.531 | 5.351 | 5.391 | 38,987,920 | -0.13(-2.41%) |
Nov 05, 2003 | 5.530 | 5.564 | 5.466 | 5.524 | 31,223,214 | -0.04(-0.78%) |
Nov 04, 2003 | 5.516 | 5.646 | 5.495 | 5.567 | 35,436,380 | +0.02(+0.43%) |
Nov 03, 2003 | 5.375 | 5.543 | 5.354 | 5.543 | 39,017,756 | +0.15(+2.81%) |
Oct 31, 2003 | 5.502 | 5.541 | 5.389 | 5.392 | 30,585,682 | -0.11(-1.91%) |
Oct 30, 2003 | 5.514 | 5.631 | 5.487 | 5.497 | 48,467,976 | -0.02(-0.31%) |
Oct 29, 2003 | 5.518 | 5.580 | 5.435 | 5.514 | 47,947,268 | -0.03(-0.57%) |
Oct 28, 2003 | 5.430 | 5.546 | 5.384 | 5.546 | 52,548,496 | +0.16(+2.97%) |
Oct 27, 2003 | 5.384 | 5.413 | 5.324 | 5.386 | 35,472,976 | +0.09(+1.69%) |
Oct 24, 2003 | 5.202 | 5.297 | 5.138 | 5.296 | 40,627,900 | +0.06(+1.22%) |
Oct 23, 2003 | 5.293 | 5.335 | 5.186 | 5.233 | 50,949,676 | -0.13(-2.34%) |
Oct 22, 2003 | 5.331 | 5.372 | 5.302 | 5.358 | 38,815,716 | -0.08(-1.51%) |
Oct 21, 2003 | 5.428 | 5.492 | 5.398 | 5.440 | 47,800,172 | -0.02(-0.30%) |
Oct 20, 2003 | 5.280 | 5.481 | 5.274 | 5.456 | 64,320,308 | +0.17(+3.17%) |
Oct 17, 2003 | 5.245 | 5.309 | 5.177 | 5.289 | 176,327,520 | -0.25(-4.59%) |
Oct 16, 2003 | 5.553 | 5.620 | 5.526 | 5.543 | 44,706,308 | -0.01(-0.17%) |
Oct 15, 2003 | 5.712 | 5.713 | 5.535 | 5.553 | 40,463,528 | -0.09(-1.59%) |
Oct 14, 2003 | 5.651 | 5.726 | 5.640 | 5.642 | 37,086,724 | -0.04(-0.78%) |
Oct 13, 2003 | 5.646 | 5.712 | 5.522 | 5.687 | 78,299,792 | -0.14(-2.43%) |
Oct 10, 2003 | 5.813 | 5.832 | 5.745 | 5.829 | 29,283,160 | +0.02(+0.35%) |
Oct 09, 2003 | 5.776 | 5.938 | 5.745 | 5.808 | 72,173,864 | +0.17(+3.04%) |
Oct 08, 2003 | 5.558 | 5.717 | 5.522 | 5.637 | 60,165,592 | +0.10(+1.88%) |
Oct 07, 2003 | 5.497 | 5.563 | 5.447 | 5.533 | 38,426,304 | -0.02(-0.43%) |
Oct 06, 2003 | 5.577 | 5.584 | 5.482 | 5.557 | 27,589,982 | +0.03(+0.51%) |
Oct 03, 2003 | 5.406 | 5.601 | 5.384 | 5.529 | 67,107,208 | +0.22(+4.08%) |
Oct 02, 2003 | 5.250 | 5.338 | 5.236 | 5.312 | 35,401,676 | +0.04(+0.73%) |