Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.954 | 5.960 | 5.900 | 5.906 | 2,093,078 | -0.04(-0.70%) |
Dec 30, 2003 | 5.908 | 5.948 | 5.908 | 5.948 | 1,571,384 | +0.03(+0.48%) |
Dec 29, 2003 | 5.875 | 5.920 | 5.852 | 5.920 | 1,473,127 | +0.04(+0.76%) |
Dec 26, 2003 | 5.893 | 5.909 | 5.865 | 5.875 | 575,828 | -0.01(-0.11%) |
Dec 24, 2003 | 5.859 | 5.900 | 5.834 | 5.882 | 1,118,286 | +0.02(+0.30%) |
Dec 23, 2003 | 5.925 | 5.914 | 5.842 | 5.865 | 3,450,521 | -0.06(-1.02%) |
Dec 22, 2003 | 5.873 | 5.927 | 5.863 | 5.925 | 3,372,656 | +0.07(+1.13%) |
Dec 19, 2003 | 5.832 | 5.954 | 5.820 | 5.859 | 10,753,864 | +0.04(+0.63%) |
Dec 18, 2003 | 5.724 | 5.830 | 5.707 | 5.823 | 6,321,135 | +0.12(+2.10%) |
Dec 17, 2003 | 5.621 | 5.714 | 5.595 | 5.703 | 3,813,148 | +0.08(+1.46%) |
Dec 16, 2003 | 5.610 | 5.623 | 5.591 | 5.621 | 2,050,067 | +0.02(+0.43%) |
Dec 15, 2003 | 5.576 | 5.585 | 5.565 | 5.596 | 3,100,871 | +0.04(+0.70%) |
Dec 12, 2003 | 5.556 | 5.561 | 5.534 | 5.557 | 2,408,245 | +0.01(+0.12%) |
Dec 11, 2003 | 5.526 | 5.563 | 5.519 | 5.550 | 2,429,380 | +0.04(+0.64%) |
Dec 10, 2003 | 5.500 | 5.534 | 5.487 | 5.515 | 2,156,482 | +0.01(+0.25%) |
Dec 09, 2003 | 5.556 | 5.556 | 5.498 | 5.502 | 2,921,411 | -0.05(-0.92%) |
Dec 08, 2003 | 5.553 | 5.567 | 5.533 | 5.553 | 4,814,266 | -0.01(-0.10%) |
Dec 05, 2003 | 5.526 | 5.610 | 5.526 | 5.558 | 3,007,433 | +0.01(+0.12%) |
Dec 04, 2003 | 5.505 | 5.561 | 5.472 | 5.552 | 3,090,118 | -0.01(-0.12%) |
Dec 03, 2003 | 5.590 | 5.598 | 5.558 | 5.558 | 4,753,087 | -0.03(-0.60%) |
Dec 02, 2003 | 5.569 | 5.602 | 5.563 | 5.592 | 2,656,300 | +0.01(+0.10%) |
Dec 01, 2003 | 5.540 | 5.587 | 5.529 | 5.587 | 2,166,494 | +0.06(+1.00%) |
Nov 28, 2003 | 5.502 | 5.542 | 5.502 | 5.532 | 1,036,713 | +0.03(+0.54%) |
Nov 26, 2003 | 5.457 | 5.509 | 5.457 | 5.502 | 1,929,191 | +0.05(+0.84%) |
Nov 25, 2003 | 5.432 | 5.461 | 5.430 | 5.456 | 1,735,642 | +0.03(+0.60%) |
Nov 24, 2003 | 5.387 | 5.434 | 5.383 | 5.424 | 2,095,674 | +0.04(+0.83%) |
Nov 21, 2003 | 5.394 | 5.394 | 5.348 | 5.379 | 2,951,445 | -0.01(-0.28%) |
Nov 20, 2003 | 5.414 | 5.469 | 5.394 | 5.394 | 2,495,750 | -0.04(-0.65%) |
Nov 19, 2003 | 5.347 | 5.433 | 5.341 | 5.429 | 3,218,409 | +0.11(+2.05%) |
Nov 18, 2003 | 5.401 | 5.434 | 5.313 | 5.320 | 1,839,091 | -0.08(-1.52%) |
Nov 17, 2003 | 5.372 | 5.445 | 5.355 | 5.402 | 2,482,773 | -0.07(-1.21%) |
Nov 14, 2003 | 5.522 | 5.522 | 5.464 | 5.468 | 1,598,452 | -0.05(-0.93%) |
Nov 13, 2003 | 5.495 | 5.519 | 5.479 | 5.519 | 2,521,334 | +0.01(+0.27%) |
Nov 12, 2003 | 5.514 | 5.523 | 5.486 | 5.505 | 2,011,506 | -0.01(-0.20%) |
Nov 11, 2003 | 5.522 | 5.527 | 5.484 | 5.515 | 1,566,935 | -0.01(-0.12%) |
Nov 10, 2003 | 5.529 | 5.542 | 5.509 | 5.522 | 2,185,033 | -0.02(-0.29%) |
Nov 07, 2003 | 5.526 | 5.561 | 5.515 | 5.538 | 2,484,627 | -0.02(-0.32%) |
Nov 06, 2003 | 5.567 | 5.567 | 5.522 | 5.556 | 1,964,045 | -0.02(-0.29%) |
Nov 05, 2003 | 5.549 | 5.576 | 5.536 | 5.572 | 3,356,341 | +0.06(+1.03%) |
Nov 04, 2003 | 5.549 | 5.552 | 5.509 | 5.515 | 5,903,631 | -0.05(-0.85%) |
Nov 03, 2003 | 5.511 | 5.579 | 5.496 | 5.563 | 1,592,790 | +0.05(+0.93%) |
Oct 31, 2003 | 5.527 | 5.527 | 5.507 | 5.511 | 1,446,430 | +0.00(+0.05%) |
Oct 30, 2003 | 5.521 | 5.534 | 5.506 | 5.509 | 1,378,947 | -0.01(-0.10%) |
Oct 29, 2003 | 5.510 | 5.556 | 5.506 | 5.514 | 2,101,977 | +0.00(+0.07%) |
Oct 28, 2003 | 5.509 | 5.510 | 5.471 | 5.510 | 2,401,942 | -0.00(-0.05%) |
Oct 27, 2003 | 5.549 | 5.571 | 5.494 | 5.513 | 2,347,807 | -0.02(-0.37%) |
Oct 24, 2003 | 5.537 | 5.542 | 5.502 | 5.533 | 2,447,178 | -0.00(-0.07%) |
Oct 23, 2003 | 5.554 | 5.554 | 5.522 | 5.537 | 2,677,435 | -0.02(-0.32%) |
Oct 22, 2003 | 5.496 | 5.573 | 5.496 | 5.554 | 5,471,667 | +0.06(+1.06%) |
Oct 21, 2003 | 5.472 | 5.527 | 5.456 | 5.496 | 3,346,330 | +0.01(+0.15%) |
Oct 20, 2003 | 5.475 | 5.494 | 5.467 | 5.488 | 3,542,846 | -0.01(-0.17%) |
Oct 17, 2003 | 5.494 | 5.502 | 5.463 | 5.498 | 2,490,189 | +0.00(+0.07%) |
Oct 16, 2003 | 5.479 | 5.506 | 5.465 | 5.494 | 2,078,247 | +0.01(+0.15%) |
Oct 15, 2003 | 5.509 | 5.509 | 5.464 | 5.486 | 4,013,742 | -0.03(-0.59%) |
Oct 14, 2003 | 5.487 | 5.518 | 5.433 | 5.518 | 3,506,138 | +0.03(+0.54%) |
Oct 13, 2003 | 5.471 | 5.509 | 5.459 | 5.488 | 1,764,563 | +0.02(+0.32%) |
Oct 10, 2003 | 5.482 | 5.500 | 5.452 | 5.471 | 2,465,717 | -0.02(-0.42%) |
Oct 09, 2003 | 5.502 | 5.538 | 5.456 | 5.494 | 5,498,734 | -0.01(-0.15%) |
Oct 08, 2003 | 5.594 | 5.594 | 5.488 | 5.502 | 6,295,180 | -0.09(-1.57%) |
Oct 07, 2003 | 5.635 | 5.623 | 5.541 | 5.590 | 4,151,674 | -0.05(-0.81%) |
Oct 06, 2003 | 5.626 | 5.642 | 5.600 | 5.635 | 1,769,013 | +0.00(+0.07%) |
Oct 03, 2003 | 5.647 | 5.650 | 5.612 | 5.631 | 5,248,455 | +0.00(+0.05%) |
Oct 02, 2003 | 5.630 | 5.643 | 5.616 | 5.629 | 18,458,024 | -0.05(-0.93%) |