Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.214 | 6.236 | 6.139 | 6.231 | 27,919,062 | +0.03(+0.51%) |
Dec 30, 2003 | 6.139 | 6.215 | 6.125 | 6.199 | 21,063,888 | +0.01(+0.19%) |
Dec 29, 2003 | 6.114 | 6.198 | 6.063 | 6.187 | 29,898,356 | +0.07(+1.20%) |
Dec 26, 2003 | 6.179 | 6.249 | 6.090 | 6.114 | 16,666,534 | -0.06(-0.97%) |
Dec 24, 2003 | 6.120 | 6.217 | 6.115 | 6.174 | 16,581,601 | +0.03(+0.44%) |
Dec 23, 2003 | 6.065 | 6.188 | 5.993 | 6.147 | 46,172,648 | +0.10(+1.67%) |
Dec 22, 2003 | 5.913 | 6.070 | 5.890 | 6.045 | 55,606,160 | +0.13(+2.15%) |
Dec 19, 2003 | 5.795 | 5.931 | 5.747 | 5.918 | 64,273,764 | +0.13(+2.28%) |
Dec 18, 2003 | 5.545 | 5.786 | 5.540 | 5.786 | 60,184,732 | +0.26(+4.73%) |
Dec 17, 2003 | 5.527 | 5.558 | 5.474 | 5.525 | 25,132,734 | -0.03(-0.52%) |
Dec 16, 2003 | 5.497 | 5.588 | 5.451 | 5.554 | 38,068,248 | +0.03(+0.56%) |
Dec 15, 2003 | 5.649 | 5.690 | 5.498 | 5.523 | 43,416,024 | -0.04(-0.71%) |
Dec 12, 2003 | 5.527 | 5.581 | 5.460 | 5.562 | 37,082,328 | +0.03(+0.51%) |
Dec 11, 2003 | 5.337 | 5.552 | 5.313 | 5.534 | 46,052,684 | +0.19(+3.59%) |
Dec 10, 2003 | 5.328 | 5.376 | 5.259 | 5.342 | 38,825,224 | +0.05(+1.00%) |
Dec 09, 2003 | 5.364 | 5.434 | 5.281 | 5.289 | 35,064,812 | -0.08(-1.56%) |
Dec 08, 2003 | 5.364 | 5.439 | 5.278 | 5.373 | 30,198,042 | -0.02(-0.32%) |
Dec 05, 2003 | 5.392 | 5.461 | 5.316 | 5.391 | 26,750,176 | -0.00(-0.02%) |
Dec 04, 2003 | 5.314 | 5.413 | 5.271 | 5.392 | 29,228,654 | +0.06(+1.21%) |
Dec 03, 2003 | 5.440 | 5.471 | 5.315 | 5.327 | 33,868,528 | -0.12(-2.16%) |
Dec 02, 2003 | 5.452 | 5.501 | 5.436 | 5.445 | 30,333,026 | -0.04(-0.76%) |
Dec 01, 2003 | 5.429 | 5.505 | 5.391 | 5.486 | 42,818,452 | +0.10(+1.79%) |
Nov 28, 2003 | 5.366 | 5.404 | 5.356 | 5.390 | 11,280,080 | +0.03(+0.52%) |
Nov 26, 2003 | 5.317 | 5.419 | 5.266 | 5.362 | 34,316,492 | +0.03(+0.60%) |
Nov 25, 2003 | 5.272 | 5.392 | 5.260 | 5.330 | 48,988,320 | +0.07(+1.34%) |
Nov 24, 2003 | 5.056 | 5.283 | 5.027 | 5.260 | 56,141,180 | +0.26(+5.19%) |
Nov 21, 2003 | 5.069 | 5.072 | 4.894 | 5.000 | 53,539,604 | -0.02(-0.35%) |
Nov 20, 2003 | 5.031 | 5.131 | 4.986 | 5.017 | 49,511,280 | -0.10(-1.90%) |
Nov 19, 2003 | 4.958 | 5.154 | 4.882 | 5.115 | 69,090,376 | +0.19(+3.78%) |
Nov 18, 2003 | 5.192 | 5.207 | 4.928 | 4.929 | 59,293,296 | -0.21(-4.07%) |
Nov 17, 2003 | 5.205 | 5.285 | 5.063 | 5.138 | 50,365,344 | -0.11(-2.02%) |
Nov 14, 2003 | 5.391 | 5.422 | 5.233 | 5.244 | 40,589,972 | -0.18(-3.29%) |
Nov 13, 2003 | 5.363 | 5.453 | 5.328 | 5.422 | 36,259,200 | +0.07(+1.33%) |
Nov 12, 2003 | 5.236 | 5.353 | 5.217 | 5.351 | 42,112,456 | +0.13(+2.51%) |
Nov 11, 2003 | 5.269 | 5.333 | 5.208 | 5.220 | 40,424,624 | -0.06(-1.08%) |
Nov 10, 2003 | 5.429 | 5.449 | 5.261 | 5.277 | 29,797,670 | -0.14(-2.51%) |
Nov 07, 2003 | 5.454 | 5.493 | 5.408 | 5.413 | 32,558,622 | +0.02(+0.38%) |
Nov 06, 2003 | 5.509 | 5.532 | 5.353 | 5.393 | 38,975,324 | -0.13(-2.41%) |
Nov 05, 2003 | 5.531 | 5.566 | 5.468 | 5.526 | 31,213,128 | -0.04(-0.78%) |
Nov 04, 2003 | 5.518 | 5.648 | 5.497 | 5.569 | 35,424,932 | +0.02(+0.43%) |
Nov 03, 2003 | 5.377 | 5.545 | 5.356 | 5.545 | 39,005,152 | +0.15(+2.81%) |
Oct 31, 2003 | 5.503 | 5.543 | 5.391 | 5.394 | 30,575,802 | -0.11(-1.91%) |
Oct 30, 2003 | 5.516 | 5.633 | 5.489 | 5.499 | 48,452,320 | -0.02(-0.31%) |
Oct 29, 2003 | 5.520 | 5.582 | 5.437 | 5.516 | 47,931,780 | -0.03(-0.57%) |
Oct 28, 2003 | 5.432 | 5.548 | 5.386 | 5.548 | 52,531,524 | +0.16(+2.97%) |
Oct 27, 2003 | 5.386 | 5.415 | 5.326 | 5.388 | 35,461,516 | +0.09(+1.69%) |
Oct 24, 2003 | 5.204 | 5.299 | 5.140 | 5.298 | 40,614,776 | +0.06(+1.22%) |
Oct 23, 2003 | 5.294 | 5.337 | 5.187 | 5.234 | 50,933,220 | -0.13(-2.34%) |
Oct 22, 2003 | 5.333 | 5.374 | 5.304 | 5.360 | 38,803,176 | -0.08(-1.51%) |
Oct 21, 2003 | 5.430 | 5.494 | 5.399 | 5.442 | 47,784,732 | -0.02(-0.30%) |
Oct 20, 2003 | 5.282 | 5.482 | 5.276 | 5.458 | 64,299,532 | +0.17(+3.17%) |
Oct 17, 2003 | 5.247 | 5.311 | 5.179 | 5.290 | 176,270,560 | -0.25(-4.59%) |
Oct 16, 2003 | 5.555 | 5.622 | 5.528 | 5.545 | 44,691,864 | -0.01(-0.17%) |
Oct 15, 2003 | 5.714 | 5.715 | 5.537 | 5.555 | 40,450,456 | -0.09(-1.59%) |
Oct 14, 2003 | 5.653 | 5.728 | 5.641 | 5.644 | 37,074,744 | -0.04(-0.78%) |
Oct 13, 2003 | 5.648 | 5.714 | 5.524 | 5.689 | 78,274,496 | -0.14(-2.43%) |
Oct 10, 2003 | 5.815 | 5.834 | 5.747 | 5.830 | 29,273,702 | +0.02(+0.35%) |
Oct 09, 2003 | 5.777 | 5.940 | 5.747 | 5.810 | 72,150,552 | +0.17(+3.04%) |
Oct 08, 2003 | 5.559 | 5.719 | 5.524 | 5.638 | 60,146,156 | +0.10(+1.88%) |
Oct 07, 2003 | 5.499 | 5.565 | 5.449 | 5.534 | 38,413,888 | -0.02(-0.43%) |
Oct 06, 2003 | 5.579 | 5.585 | 5.484 | 5.558 | 27,581,068 | +0.03(+0.51%) |
Oct 03, 2003 | 5.408 | 5.603 | 5.386 | 5.530 | 67,085,532 | +0.22(+4.08%) |
Oct 02, 2003 | 5.252 | 5.340 | 5.237 | 5.314 | 35,390,240 | +0.04(+0.73%) |