Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.953 | 5.960 | 5.899 | 5.906 | 2,093,311 | -0.04(-0.70%) |
Dec 30, 2003 | 5.907 | 5.948 | 5.907 | 5.948 | 1,571,559 | +0.03(+0.48%) |
Dec 29, 2003 | 5.875 | 5.919 | 5.852 | 5.919 | 1,473,290 | +0.04(+0.76%) |
Dec 26, 2003 | 5.892 | 5.908 | 5.864 | 5.875 | 575,892 | -0.01(-0.11%) |
Dec 24, 2003 | 5.859 | 5.899 | 5.833 | 5.881 | 1,118,410 | +0.02(+0.30%) |
Dec 23, 2003 | 5.925 | 5.914 | 5.841 | 5.864 | 3,450,905 | -0.06(-1.02%) |
Dec 22, 2003 | 5.872 | 5.926 | 5.863 | 5.925 | 3,373,031 | +0.07(+1.13%) |
Dec 19, 2003 | 5.832 | 5.953 | 5.819 | 5.859 | 10,755,061 | +0.04(+0.63%) |
Dec 18, 2003 | 5.724 | 5.829 | 5.706 | 5.822 | 6,321,838 | +0.12(+2.10%) |
Dec 17, 2003 | 5.620 | 5.713 | 5.594 | 5.702 | 3,813,572 | +0.08(+1.46%) |
Dec 16, 2003 | 5.609 | 5.623 | 5.590 | 5.620 | 2,050,295 | +0.02(+0.43%) |
Dec 15, 2003 | 5.575 | 5.585 | 5.565 | 5.596 | 3,101,216 | +0.04(+0.70%) |
Dec 12, 2003 | 5.555 | 5.561 | 5.534 | 5.557 | 2,408,513 | +0.01(+0.12%) |
Dec 11, 2003 | 5.526 | 5.562 | 5.519 | 5.550 | 2,429,650 | +0.04(+0.64%) |
Dec 10, 2003 | 5.500 | 5.534 | 5.486 | 5.515 | 2,156,722 | +0.01(+0.25%) |
Dec 09, 2003 | 5.555 | 5.555 | 5.497 | 5.501 | 2,921,736 | -0.05(-0.92%) |
Dec 08, 2003 | 5.552 | 5.566 | 5.532 | 5.552 | 4,814,802 | -0.01(-0.10%) |
Dec 05, 2003 | 5.526 | 5.609 | 5.526 | 5.558 | 3,007,768 | +0.01(+0.12%) |
Dec 04, 2003 | 5.504 | 5.561 | 5.472 | 5.551 | 3,090,462 | -0.01(-0.12%) |
Dec 03, 2003 | 5.589 | 5.597 | 5.558 | 5.558 | 4,753,616 | -0.03(-0.60%) |
Dec 02, 2003 | 5.569 | 5.601 | 5.562 | 5.592 | 2,656,596 | +0.01(+0.10%) |
Dec 01, 2003 | 5.539 | 5.586 | 5.528 | 5.586 | 2,166,735 | +0.06(+1.00%) |
Nov 28, 2003 | 5.501 | 5.542 | 5.501 | 5.531 | 1,036,828 | +0.03(+0.54%) |
Nov 26, 2003 | 5.457 | 5.508 | 5.457 | 5.501 | 1,929,406 | +0.05(+0.84%) |
Nov 25, 2003 | 5.431 | 5.461 | 5.430 | 5.455 | 1,735,835 | +0.03(+0.60%) |
Nov 24, 2003 | 5.387 | 5.434 | 5.383 | 5.423 | 2,095,907 | +0.04(+0.83%) |
Nov 21, 2003 | 5.393 | 5.393 | 5.348 | 5.379 | 2,951,773 | -0.01(-0.27%) |
Nov 20, 2003 | 5.414 | 5.469 | 5.393 | 5.393 | 2,496,028 | -0.04(-0.65%) |
Nov 19, 2003 | 5.346 | 5.432 | 5.341 | 5.428 | 3,218,768 | +0.11(+2.05%) |
Nov 18, 2003 | 5.400 | 5.434 | 5.312 | 5.319 | 1,839,296 | -0.08(-1.52%) |
Nov 17, 2003 | 5.372 | 5.445 | 5.354 | 5.401 | 2,483,049 | -0.07(-1.21%) |
Nov 14, 2003 | 5.521 | 5.521 | 5.463 | 5.468 | 1,598,630 | -0.05(-0.93%) |
Nov 13, 2003 | 5.494 | 5.519 | 5.478 | 5.519 | 2,521,615 | +0.01(+0.27%) |
Nov 12, 2003 | 5.513 | 5.523 | 5.485 | 5.504 | 2,011,730 | -0.01(-0.20%) |
Nov 11, 2003 | 5.521 | 5.527 | 5.484 | 5.515 | 1,567,109 | -0.01(-0.12%) |
Nov 10, 2003 | 5.528 | 5.542 | 5.508 | 5.521 | 2,185,276 | -0.02(-0.29%) |
Nov 07, 2003 | 5.526 | 5.561 | 5.515 | 5.538 | 2,484,903 | -0.02(-0.32%) |
Nov 06, 2003 | 5.566 | 5.566 | 5.521 | 5.555 | 1,964,264 | -0.02(-0.29%) |
Nov 05, 2003 | 5.548 | 5.575 | 5.535 | 5.571 | 3,356,715 | +0.06(+1.03%) |
Nov 04, 2003 | 5.548 | 5.551 | 5.508 | 5.515 | 5,904,288 | -0.05(-0.85%) |
Nov 03, 2003 | 5.511 | 5.578 | 5.496 | 5.562 | 1,592,967 | +0.05(+0.93%) |
Oct 31, 2003 | 5.527 | 5.527 | 5.507 | 5.511 | 1,446,591 | +0.00(+0.05%) |
Oct 30, 2003 | 5.520 | 5.534 | 5.505 | 5.508 | 1,379,101 | -0.01(-0.10%) |
Oct 29, 2003 | 5.509 | 5.555 | 5.505 | 5.513 | 2,102,211 | +0.00(+0.07%) |
Oct 28, 2003 | 5.508 | 5.509 | 5.470 | 5.509 | 2,402,209 | -0.00(-0.05%) |
Oct 27, 2003 | 5.548 | 5.570 | 5.493 | 5.512 | 2,348,069 | -0.02(-0.37%) |
Oct 24, 2003 | 5.536 | 5.542 | 5.501 | 5.532 | 2,447,450 | -0.00(-0.07%) |
Oct 23, 2003 | 5.554 | 5.554 | 5.521 | 5.536 | 2,677,733 | -0.02(-0.32%) |
Oct 22, 2003 | 5.496 | 5.573 | 5.496 | 5.554 | 5,472,276 | +0.06(+1.05%) |
Oct 21, 2003 | 5.472 | 5.527 | 5.455 | 5.496 | 3,346,702 | +0.01(+0.15%) |
Oct 20, 2003 | 5.474 | 5.493 | 5.466 | 5.488 | 3,543,240 | -0.01(-0.17%) |
Oct 17, 2003 | 5.493 | 5.501 | 5.462 | 5.497 | 2,490,466 | +0.00(+0.07%) |
Oct 16, 2003 | 5.478 | 5.505 | 5.465 | 5.493 | 2,078,478 | +0.01(+0.15%) |
Oct 15, 2003 | 5.508 | 5.508 | 5.463 | 5.485 | 4,014,189 | -0.03(-0.59%) |
Oct 14, 2003 | 5.486 | 5.517 | 5.432 | 5.517 | 3,506,528 | +0.03(+0.54%) |
Oct 13, 2003 | 5.470 | 5.508 | 5.458 | 5.488 | 1,764,760 | +0.02(+0.32%) |
Oct 10, 2003 | 5.481 | 5.500 | 5.451 | 5.470 | 2,465,991 | -0.02(-0.42%) |
Oct 09, 2003 | 5.501 | 5.538 | 5.455 | 5.493 | 5,499,346 | -0.01(-0.15%) |
Oct 08, 2003 | 5.593 | 5.593 | 5.488 | 5.501 | 6,295,880 | -0.09(-1.57%) |
Oct 07, 2003 | 5.635 | 5.623 | 5.540 | 5.589 | 4,152,136 | -0.05(-0.81%) |
Oct 06, 2003 | 5.625 | 5.641 | 5.600 | 5.635 | 1,769,209 | +0.00(+0.07%) |
Oct 03, 2003 | 5.647 | 5.650 | 5.612 | 5.631 | 5,249,039 | +0.00(+0.05%) |
Oct 02, 2003 | 5.629 | 5.643 | 5.616 | 5.628 | 18,460,080 | -0.05(-0.93%) |