Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.719 | 6.750 | 6.648 | 6.662 | 3,888,836 | -0.05(-0.78%) |
Dec 30, 2003 | 6.725 | 6.779 | 6.703 | 6.714 | 2,827,466 | -0.01(-0.14%) |
Dec 29, 2003 | 6.646 | 6.750 | 6.623 | 6.724 | 3,451,037 | +0.10(+1.48%) |
Dec 26, 2003 | 6.623 | 6.648 | 6.561 | 6.626 | 1,221,463 | +0.03(+0.38%) |
Dec 24, 2003 | 6.525 | 6.634 | 6.509 | 6.601 | 1,733,127 | +0.08(+1.26%) |
Dec 23, 2003 | 6.538 | 6.538 | 6.462 | 6.519 | 3,217,396 | -0.02(-0.29%) |
Dec 22, 2003 | 6.530 | 6.536 | 6.482 | 6.538 | 4,002,645 | +0.05(+0.73%) |
Dec 19, 2003 | 6.539 | 6.556 | 6.460 | 6.490 | 5,678,709 | -0.05(-0.72%) |
Dec 18, 2003 | 6.389 | 6.549 | 6.377 | 6.538 | 8,635,518 | +0.10(+1.62%) |
Dec 17, 2003 | 6.340 | 6.435 | 6.317 | 6.433 | 5,310,019 | +0.09(+1.39%) |
Dec 16, 2003 | 6.288 | 6.348 | 6.282 | 6.345 | 4,030,859 | +0.06(+0.90%) |
Dec 15, 2003 | 6.331 | 6.340 | 6.273 | 6.288 | 6,781,925 | -0.04(-0.65%) |
Dec 12, 2003 | 6.307 | 6.345 | 6.266 | 6.329 | 4,403,987 | +0.08(+1.26%) |
Dec 11, 2003 | 6.120 | 6.262 | 6.120 | 6.250 | 5,001,563 | +0.12(+1.96%) |
Dec 10, 2003 | 6.179 | 6.214 | 6.121 | 6.131 | 6,405,627 | -0.04(-0.64%) |
Dec 09, 2003 | 6.121 | 6.192 | 6.112 | 6.170 | 4,964,472 | +0.06(+0.95%) |
Dec 08, 2003 | 6.120 | 6.127 | 6.079 | 6.112 | 4,189,367 | -0.02(-0.33%) |
Dec 05, 2003 | 6.132 | 6.150 | 6.088 | 6.132 | 2,535,811 | +0.02(+0.28%) |
Dec 04, 2003 | 5.948 | 6.140 | 5.948 | 6.115 | 4,567,251 | +0.17(+2.84%) |
Dec 03, 2003 | 5.970 | 6.014 | 5.946 | 5.946 | 4,549,498 | -0.03(-0.48%) |
Dec 02, 2003 | 5.911 | 5.984 | 5.900 | 5.974 | 3,978,869 | +0.03(+0.58%) |
Dec 01, 2003 | 5.836 | 5.949 | 5.792 | 5.940 | 3,988,379 | +0.15(+2.67%) |
Nov 28, 2003 | 5.774 | 5.815 | 5.758 | 5.785 | 2,127,178 | +0.00(+0.03%) |
Nov 26, 2003 | 5.773 | 5.834 | 5.771 | 5.784 | 5,255,810 | +0.01(+0.19%) |
Nov 25, 2003 | 5.727 | 5.804 | 5.694 | 5.773 | 5,181,945 | +0.06(+1.05%) |
Nov 24, 2003 | 5.670 | 5.719 | 5.620 | 5.713 | 4,351,363 | +0.06(+1.14%) |
Nov 21, 2003 | 5.668 | 5.702 | 5.631 | 5.648 | 2,806,226 | -0.02(-0.36%) |
Nov 20, 2003 | 5.668 | 5.730 | 5.642 | 5.668 | 2,776,744 | -0.01(-0.22%) |
Nov 19, 2003 | 5.702 | 5.709 | 5.667 | 5.681 | 4,196,342 | -0.03(-0.50%) |
Nov 18, 2003 | 5.736 | 5.741 | 5.687 | 5.709 | 3,723,988 | -0.03(-0.44%) |
Nov 17, 2003 | 5.711 | 5.758 | 5.695 | 5.735 | 3,389,853 | -0.01(-0.19%) |
Nov 14, 2003 | 5.687 | 5.773 | 5.665 | 5.746 | 3,005,946 | +0.05(+0.91%) |
Nov 13, 2003 | 5.683 | 5.711 | 5.667 | 5.694 | 3,066,496 | +0.01(+0.22%) |
Nov 12, 2003 | 5.650 | 5.681 | 5.609 | 5.681 | 2,039,998 | +0.05(+0.90%) |
Nov 11, 2003 | 5.675 | 5.678 | 5.615 | 5.631 | 2,789,107 | -0.06(-1.00%) |
Nov 10, 2003 | 5.676 | 5.713 | 5.668 | 5.687 | 2,159,513 | -0.00(-0.03%) |
Nov 07, 2003 | 5.667 | 5.684 | 5.651 | 5.689 | 3,119,121 | +0.03(+0.45%) |
Nov 06, 2003 | 5.623 | 5.672 | 5.591 | 5.664 | 2,414,394 | +0.05(+0.81%) |
Nov 05, 2003 | 5.601 | 5.632 | 5.588 | 5.618 | 5,035,483 | +0.03(+0.54%) |
Nov 04, 2003 | 5.601 | 5.618 | 5.564 | 5.588 | 3,140,678 | -0.03(-0.48%) |
Nov 03, 2003 | 5.561 | 5.626 | 5.564 | 5.615 | 3,641,113 | +0.05(+0.96%) |
Oct 31, 2003 | 5.583 | 5.599 | 5.512 | 5.561 | 5,919,324 | -0.01(-0.14%) |
Oct 30, 2003 | 5.643 | 5.643 | 5.555 | 5.569 | 4,142,766 | -0.09(-1.51%) |
Oct 29, 2003 | 5.635 | 5.680 | 5.634 | 5.654 | 2,882,944 | +0.03(+0.50%) |
Oct 28, 2003 | 5.719 | 5.721 | 5.579 | 5.626 | 6,941,701 | -0.10(-1.74%) |
Oct 27, 2003 | 5.788 | 5.798 | 5.713 | 5.725 | 3,364,808 | -0.02(-0.38%) |
Oct 24, 2003 | 5.722 | 5.749 | 5.706 | 5.747 | 3,015,774 | +0.02(+0.39%) |
Oct 23, 2003 | 5.695 | 5.727 | 5.646 | 5.725 | 3,567,382 | +0.03(+0.53%) |
Oct 22, 2003 | 5.738 | 5.755 | 5.583 | 5.695 | 3,080,445 | -0.04(-0.74%) |
Oct 21, 2003 | 5.646 | 5.806 | 5.631 | 5.738 | 5,630,523 | +0.13(+2.33%) |
Oct 20, 2003 | 5.694 | 5.694 | 5.591 | 5.607 | 5,578,215 | -0.09(-1.61%) |
Oct 17, 2003 | 5.754 | 5.754 | 5.667 | 5.698 | 2,715,242 | -0.04(-0.69%) |
Oct 16, 2003 | 5.749 | 5.763 | 5.709 | 5.738 | 4,584,369 | +0.01(+0.22%) |
Oct 15, 2003 | 5.784 | 5.798 | 5.697 | 5.725 | 2,771,354 | -0.06(-1.01%) |
Oct 14, 2003 | 5.773 | 5.773 | 5.749 | 5.784 | 2,785,937 | -0.01(-0.22%) |
Oct 13, 2003 | 5.755 | 5.799 | 5.741 | 5.796 | 2,508,865 | +0.04(+0.71%) |
Oct 10, 2003 | 5.691 | 5.774 | 5.691 | 5.755 | 7,237,160 | +0.06(+1.08%) |
Oct 09, 2003 | 5.736 | 5.736 | 5.689 | 5.694 | 3,571,503 | +0.02(+0.28%) |
Oct 08, 2003 | 5.717 | 5.717 | 5.629 | 5.678 | 2,719,998 | -0.05(-0.91%) |
Oct 07, 2003 | 5.706 | 5.743 | 5.639 | 5.730 | 2,651,522 | +0.02(+0.41%) |
Oct 06, 2003 | 5.670 | 5.706 | 5.670 | 5.706 | 2,840,781 | +0.00(+0.08%) |
Oct 03, 2003 | 5.713 | 5.747 | 5.698 | 5.702 | 3,389,853 | +0.03(+0.53%) |
Oct 02, 2003 | 5.596 | 5.673 | 5.596 | 5.672 | 2,983,755 | -0.01(-0.22%) |