Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.397 | 6.404 | 6.339 | 6.346 | 1,948,098 | -0.04(-0.70%) |
Dec 30, 2003 | 6.347 | 6.391 | 6.347 | 6.391 | 1,462,540 | +0.03(+0.48%) |
Dec 29, 2003 | 6.313 | 6.360 | 6.288 | 6.360 | 1,371,088 | +0.05(+0.76%) |
Dec 26, 2003 | 6.331 | 6.349 | 6.301 | 6.313 | 535,942 | -0.01(-0.11%) |
Dec 24, 2003 | 6.295 | 6.339 | 6.268 | 6.320 | 1,040,826 | +0.02(+0.30%) |
Dec 23, 2003 | 6.366 | 6.355 | 6.276 | 6.301 | 3,211,514 | -0.07(-1.02%) |
Dec 22, 2003 | 6.310 | 6.368 | 6.300 | 6.366 | 3,139,043 | +0.07(+1.13%) |
Dec 19, 2003 | 6.266 | 6.397 | 6.253 | 6.295 | 10,008,980 | +0.04(+0.63%) |
Dec 18, 2003 | 6.150 | 6.263 | 6.132 | 6.256 | 5,883,291 | +0.13(+2.10%) |
Dec 17, 2003 | 6.039 | 6.139 | 6.011 | 6.127 | 3,549,024 | +0.09(+1.46%) |
Dec 16, 2003 | 6.027 | 6.042 | 6.007 | 6.039 | 1,908,066 | +0.03(+0.43%) |
Dec 15, 2003 | 5.991 | 6.001 | 5.979 | 6.013 | 2,886,084 | +0.04(+0.70%) |
Dec 12, 2003 | 5.969 | 5.975 | 5.946 | 5.971 | 2,241,434 | +0.01(+0.12%) |
Dec 11, 2003 | 5.937 | 5.976 | 5.930 | 5.963 | 2,261,105 | +0.04(+0.64%) |
Dec 10, 2003 | 5.910 | 5.946 | 5.895 | 5.926 | 2,007,110 | +0.01(+0.25%) |
Dec 09, 2003 | 5.969 | 5.969 | 5.907 | 5.911 | 2,719,055 | -0.06(-0.92%) |
Dec 08, 2003 | 5.966 | 5.981 | 5.945 | 5.966 | 4,480,798 | -0.01(-0.10%) |
Dec 05, 2003 | 5.937 | 6.027 | 5.937 | 5.972 | 2,799,118 | +0.01(+0.12%) |
Dec 04, 2003 | 5.914 | 5.975 | 5.879 | 5.965 | 2,876,076 | -0.01(-0.12%) |
Dec 03, 2003 | 6.005 | 6.014 | 5.972 | 5.972 | 4,423,856 | -0.04(-0.60%) |
Dec 02, 2003 | 5.984 | 6.019 | 5.976 | 6.008 | 2,472,307 | +0.01(+0.10%) |
Dec 01, 2003 | 5.952 | 6.003 | 5.940 | 6.003 | 2,016,428 | +0.06(+1.00%) |
Nov 28, 2003 | 5.911 | 5.955 | 5.911 | 5.943 | 964,903 | +0.03(+0.54%) |
Nov 26, 2003 | 5.863 | 5.919 | 5.863 | 5.911 | 1,795,563 | +0.05(+0.84%) |
Nov 25, 2003 | 5.836 | 5.868 | 5.835 | 5.862 | 1,615,420 | +0.03(+0.60%) |
Nov 24, 2003 | 5.788 | 5.839 | 5.784 | 5.827 | 1,950,513 | +0.05(+0.83%) |
Nov 21, 2003 | 5.795 | 5.795 | 5.746 | 5.779 | 2,747,008 | -0.02(-0.28%) |
Nov 20, 2003 | 5.817 | 5.877 | 5.795 | 5.795 | 2,322,878 | -0.04(-0.65%) |
Nov 19, 2003 | 5.745 | 5.837 | 5.739 | 5.833 | 2,995,481 | +0.12(+2.05%) |
Nov 18, 2003 | 5.803 | 5.839 | 5.708 | 5.716 | 1,711,703 | -0.09(-1.52%) |
Nov 17, 2003 | 5.772 | 5.850 | 5.753 | 5.804 | 2,310,799 | -0.07(-1.21%) |
Nov 14, 2003 | 5.933 | 5.933 | 5.871 | 5.875 | 1,487,732 | -0.06(-0.93%) |
Nov 13, 2003 | 5.904 | 5.930 | 5.887 | 5.930 | 2,346,690 | +0.02(+0.27%) |
Nov 12, 2003 | 5.924 | 5.934 | 5.894 | 5.914 | 1,872,175 | -0.01(-0.20%) |
Nov 11, 2003 | 5.933 | 5.939 | 5.892 | 5.926 | 1,458,399 | -0.01(-0.12%) |
Nov 10, 2003 | 5.940 | 5.955 | 5.919 | 5.933 | 2,033,683 | -0.02(-0.29%) |
Nov 07, 2003 | 5.937 | 5.975 | 5.926 | 5.950 | 2,312,525 | -0.02(-0.32%) |
Nov 06, 2003 | 5.981 | 5.981 | 5.933 | 5.969 | 1,828,002 | -0.02(-0.29%) |
Nov 05, 2003 | 5.962 | 5.991 | 5.948 | 5.987 | 3,123,859 | +0.06(+1.03%) |
Nov 04, 2003 | 5.962 | 5.965 | 5.919 | 5.926 | 5,494,706 | -0.05(-0.85%) |
Nov 03, 2003 | 5.921 | 5.994 | 5.906 | 5.976 | 1,482,463 | +0.06(+0.93%) |
Oct 31, 2003 | 5.939 | 5.939 | 5.917 | 5.921 | 1,346,241 | +0.00(+0.05%) |
Oct 30, 2003 | 5.932 | 5.946 | 5.916 | 5.919 | 1,283,432 | -0.01(-0.10%) |
Oct 29, 2003 | 5.920 | 5.969 | 5.916 | 5.924 | 1,956,380 | +0.00(+0.07%) |
Oct 28, 2003 | 5.919 | 5.920 | 5.878 | 5.920 | 2,235,567 | -0.00(-0.05%) |
Oct 27, 2003 | 5.962 | 5.985 | 5.903 | 5.923 | 2,185,182 | -0.02(-0.37%) |
Oct 24, 2003 | 5.949 | 5.955 | 5.911 | 5.945 | 2,277,670 | -0.00(-0.07%) |
Oct 23, 2003 | 5.968 | 5.968 | 5.933 | 5.949 | 2,491,978 | -0.02(-0.32%) |
Oct 22, 2003 | 5.906 | 5.988 | 5.906 | 5.968 | 5,092,663 | +0.06(+1.05%) |
Oct 21, 2003 | 5.879 | 5.939 | 5.862 | 5.906 | 3,114,541 | +0.01(+0.15%) |
Oct 20, 2003 | 5.882 | 5.903 | 5.874 | 5.897 | 3,297,445 | -0.01(-0.17%) |
Oct 17, 2003 | 5.903 | 5.911 | 5.869 | 5.907 | 2,317,701 | +0.00(+0.07%) |
Oct 16, 2003 | 5.887 | 5.916 | 5.872 | 5.903 | 1,934,294 | +0.01(+0.15%) |
Oct 15, 2003 | 5.919 | 5.919 | 5.871 | 5.894 | 3,735,724 | -0.03(-0.59%) |
Oct 14, 2003 | 5.895 | 5.929 | 5.837 | 5.929 | 3,263,280 | +0.03(+0.54%) |
Oct 13, 2003 | 5.878 | 5.919 | 5.865 | 5.897 | 1,642,338 | +0.02(+0.32%) |
Oct 10, 2003 | 5.890 | 5.910 | 5.858 | 5.878 | 2,294,925 | -0.02(-0.42%) |
Oct 09, 2003 | 5.911 | 5.950 | 5.862 | 5.903 | 5,117,855 | -0.01(-0.15%) |
Oct 08, 2003 | 6.010 | 6.010 | 5.897 | 5.911 | 5,859,133 | -0.09(-1.57%) |
Oct 07, 2003 | 6.055 | 6.042 | 5.953 | 6.005 | 3,864,101 | -0.05(-0.81%) |
Oct 06, 2003 | 6.045 | 6.062 | 6.017 | 6.055 | 1,646,479 | +0.00(+0.07%) |
Oct 03, 2003 | 6.068 | 6.071 | 6.030 | 6.050 | 4,884,912 | +0.00(+0.05%) |
Oct 02, 2003 | 6.049 | 6.063 | 6.034 | 6.048 | 17,179,500 | -0.06(-0.93%) |