Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.357 | 5.438 | 5.352 | 5.423 | 18,613,960 | +0.09(+1.67%) |
Dec 30, 2003 | 5.347 | 5.359 | 5.291 | 5.334 | 16,742,971 | -0.03(-0.62%) |
Dec 29, 2003 | 5.293 | 5.368 | 5.263 | 5.367 | 21,580,076 | +0.07(+1.31%) |
Dec 26, 2003 | 5.298 | 5.334 | 5.280 | 5.298 | 4,678,020 | +0.03(+0.57%) |
Dec 24, 2003 | 5.246 | 5.299 | 5.227 | 5.268 | 8,245,487 | -0.02(-0.31%) |
Dec 23, 2003 | 5.336 | 5.339 | 5.256 | 5.285 | 25,325,734 | -0.05(-0.87%) |
Dec 22, 2003 | 5.280 | 5.336 | 5.250 | 5.331 | 24,735,918 | +0.05(+0.97%) |
Dec 19, 2003 | 5.318 | 5.323 | 5.200 | 5.280 | 44,514,864 | +0.00(+0.00%) |
Dec 18, 2003 | 5.169 | 5.293 | 5.117 | 5.280 | 50,676,512 | +0.06(+1.17%) |
Dec 17, 2003 | 5.248 | 5.293 | 5.169 | 5.218 | 25,827,184 | -0.07(-1.31%) |
Dec 16, 2003 | 5.210 | 5.288 | 5.202 | 5.288 | 38,666,552 | +0.04(+0.79%) |
Dec 15, 2003 | 5.256 | 5.334 | 5.213 | 5.246 | 32,909,030 | -0.00(-0.09%) |
Dec 12, 2003 | 5.235 | 5.255 | 5.170 | 5.251 | 19,580,192 | +0.03(+0.54%) |
Dec 11, 2003 | 5.177 | 5.230 | 5.139 | 5.223 | 27,730,490 | +0.05(+0.96%) |
Dec 10, 2003 | 5.198 | 5.253 | 5.129 | 5.174 | 21,006,466 | -0.03(-0.57%) |
Dec 09, 2003 | 5.263 | 5.275 | 5.155 | 5.203 | 26,531,674 | -0.04(-0.73%) |
Dec 08, 2003 | 5.190 | 5.251 | 5.180 | 5.242 | 20,393,420 | +0.02(+0.38%) |
Dec 05, 2003 | 5.276 | 5.283 | 5.175 | 5.222 | 18,233,244 | -0.05(-1.03%) |
Dec 04, 2003 | 5.210 | 5.299 | 5.202 | 5.276 | 25,995,326 | +0.05(+0.89%) |
Dec 03, 2003 | 5.293 | 5.315 | 5.228 | 5.230 | 32,504,828 | +0.01(+0.19%) |
Dec 02, 2003 | 5.170 | 5.223 | 5.146 | 5.220 | 35,326,748 | -0.01(-0.22%) |
Dec 01, 2003 | 5.194 | 5.243 | 5.149 | 5.232 | 28,497,678 | +0.00(+0.09%) |
Nov 28, 2003 | 5.243 | 5.255 | 5.185 | 5.227 | 8,460,543 | -0.02(-0.44%) |
Nov 26, 2003 | 5.261 | 5.293 | 5.169 | 5.250 | 23,983,378 | -0.01(-0.19%) |
Nov 25, 2003 | 5.311 | 5.334 | 5.243 | 5.260 | 25,684,478 | -0.06(-1.21%) |
Nov 24, 2003 | 5.281 | 5.346 | 5.235 | 5.324 | 29,965,786 | +0.10(+1.93%) |
Nov 21, 2003 | 5.154 | 5.243 | 5.087 | 5.223 | 26,722,182 | +0.12(+2.37%) |
Nov 20, 2003 | 5.129 | 5.200 | 5.078 | 5.103 | 21,891,884 | -0.07(-1.41%) |
Nov 19, 2003 | 5.045 | 5.185 | 5.031 | 5.175 | 23,630,918 | +0.09(+1.72%) |
Nov 18, 2003 | 5.253 | 5.275 | 5.074 | 5.088 | 35,812,188 | -0.16(-2.97%) |
Nov 17, 2003 | 5.187 | 5.265 | 5.184 | 5.243 | 20,024,914 | -0.00(-0.06%) |
Nov 14, 2003 | 5.251 | 5.349 | 5.227 | 5.246 | 25,405,340 | -0.02(-0.31%) |
Nov 13, 2003 | 5.251 | 5.296 | 5.202 | 5.263 | 23,876,066 | -0.01(-0.22%) |
Nov 12, 2003 | 5.251 | 5.294 | 5.179 | 5.275 | 26,741,200 | +0.01(+0.19%) |
Nov 11, 2003 | 5.379 | 5.393 | 5.255 | 5.265 | 21,920,304 | -0.14(-2.66%) |
Nov 10, 2003 | 5.508 | 5.511 | 5.400 | 5.409 | 19,193,096 | -0.10(-1.86%) |
Nov 07, 2003 | 5.488 | 5.549 | 5.470 | 5.511 | 48,510,432 | +0.08(+1.43%) |
Nov 06, 2003 | 5.448 | 5.478 | 5.337 | 5.433 | 23,225,216 | +0.02(+0.40%) |
Nov 05, 2003 | 5.400 | 5.466 | 5.369 | 5.412 | 27,940,678 | -0.00(-0.09%) |
Nov 04, 2003 | 5.481 | 5.492 | 5.390 | 5.417 | 25,153,900 | -0.11(-2.01%) |
Nov 03, 2003 | 5.605 | 5.630 | 5.541 | 5.528 | 15,639,841 | -0.07(-1.33%) |
Oct 31, 2003 | 5.549 | 5.640 | 5.502 | 5.602 | 27,346,466 | +0.08(+1.38%) |
Oct 30, 2003 | 5.561 | 5.577 | 5.344 | 5.526 | 38,113,840 | -0.03(-0.62%) |
Oct 29, 2003 | 5.559 | 5.643 | 5.496 | 5.561 | 25,370,600 | +0.00(+0.00%) |
Oct 28, 2003 | 5.422 | 5.581 | 5.400 | 5.561 | 26,179,302 | +0.20(+3.73%) |
Oct 27, 2003 | 5.361 | 5.409 | 5.316 | 5.361 | 15,389,437 | +0.04(+0.81%) |
Oct 24, 2003 | 5.232 | 5.329 | 5.182 | 5.318 | 20,119,408 | +0.02(+0.31%) |
Oct 23, 2003 | 5.276 | 5.309 | 5.194 | 5.301 | 21,874,354 | +0.03(+0.50%) |
Oct 22, 2003 | 5.374 | 5.382 | 5.237 | 5.275 | 15,919,468 | -0.11(-2.09%) |
Oct 21, 2003 | 5.329 | 5.417 | 5.299 | 5.387 | 17,638,976 | +0.06(+1.12%) |
Oct 20, 2003 | 5.352 | 5.369 | 5.268 | 5.327 | 24,572,768 | -0.00(-0.06%) |
Oct 17, 2003 | 5.471 | 5.559 | 5.314 | 5.331 | 36,446,224 | -0.15(-2.75%) |
Oct 16, 2003 | 5.354 | 5.509 | 5.344 | 5.481 | 19,547,910 | +0.11(+2.13%) |
Oct 15, 2003 | 5.380 | 5.390 | 5.321 | 5.367 | 26,039,470 | +0.00(+0.06%) |
Oct 14, 2003 | 5.301 | 5.372 | 5.278 | 5.364 | 14,564,161 | +0.06(+1.19%) |
Oct 13, 2003 | 5.339 | 5.385 | 5.273 | 5.301 | 17,328,996 | -0.00(-0.06%) |
Oct 10, 2003 | 5.179 | 5.336 | 5.160 | 5.304 | 14,599,828 | +0.11(+2.04%) |
Oct 09, 2003 | 5.256 | 5.316 | 5.169 | 5.198 | 28,659,178 | +0.02(+0.48%) |
Oct 08, 2003 | 5.362 | 5.374 | 5.167 | 5.174 | 28,341,176 | -0.16(-2.95%) |
Oct 07, 2003 | 5.245 | 5.366 | 5.213 | 5.331 | 40,137,688 | -0.03(-0.62%) |
Oct 06, 2003 | 5.337 | 5.450 | 5.313 | 5.364 | 25,216,916 | +0.00(+0.00%) |
Oct 03, 2003 | 5.326 | 5.432 | 5.293 | 5.364 | 32,548,218 | +0.08(+1.57%) |
Oct 02, 2003 | 5.245 | 5.286 | 5.177 | 5.281 | 31,299,550 | +0.02(+0.44%) |