Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.657 | 4.670 | 4.607 | 4.645 | 77,169 | +0.01(+0.14%) |
Dec 30, 2003 | 4.626 | 4.670 | 4.569 | 4.638 | 945,530 | +0.01(+0.27%) |
Dec 29, 2003 | 4.575 | 4.632 | 4.500 | 4.626 | 1,107,317 | +0.09(+1.95%) |
Dec 26, 2003 | 4.563 | 4.569 | 4.525 | 4.537 | 44,051 | -0.01(-0.14%) |
Dec 24, 2003 | 4.607 | 4.607 | 4.544 | 4.544 | 79,546 | -0.05(-1.10%) |
Dec 23, 2003 | 4.550 | 4.619 | 4.481 | 4.594 | 369,053 | +0.04(+0.83%) |
Dec 22, 2003 | 4.613 | 4.613 | 4.462 | 4.556 | 420,869 | +0.01(+0.14%) |
Dec 19, 2003 | 4.569 | 4.594 | 4.500 | 4.550 | 416,432 | -0.01(-0.14%) |
Dec 18, 2003 | 4.354 | 4.588 | 4.335 | 4.556 | 1,489,998 | +0.22(+5.09%) |
Dec 17, 2003 | 4.329 | 4.354 | 4.260 | 4.335 | 1,243,435 | -0.09(-2.00%) |
Dec 16, 2003 | 4.500 | 4.500 | 4.317 | 4.424 | 800,064 | -0.09(-1.96%) |
Dec 15, 2003 | 4.601 | 4.601 | 4.487 | 4.512 | 924,613 | -0.04(-0.97%) |
Dec 12, 2003 | 4.386 | 4.493 | 4.367 | 4.556 | 2,487,820 | +0.20(+4.49%) |
Dec 11, 2003 | 4.235 | 4.373 | 4.235 | 4.361 | 1,451,651 | +0.07(+1.62%) |
Dec 10, 2003 | 4.216 | 4.298 | 4.165 | 4.291 | 522,759 | +0.03(+0.59%) |
Dec 09, 2003 | 4.373 | 4.373 | 4.373 | 4.266 | 778,196 | -0.13(-3.01%) |
Dec 08, 2003 | 4.392 | 4.418 | 4.354 | 4.399 | 554,926 | -0.03(-0.57%) |
Dec 05, 2003 | 4.260 | 4.443 | 4.260 | 4.424 | 1,103,514 | +0.13(+2.94%) |
Dec 04, 2003 | 4.216 | 4.291 | 4.216 | 4.298 | 1,003,368 | +0.14(+3.34%) |
Dec 03, 2003 | 4.216 | 4.291 | 4.159 | 4.159 | 416,432 | -0.10(-2.37%) |
Dec 02, 2003 | 4.228 | 4.291 | 4.197 | 4.260 | 931,427 | -0.01(-0.30%) |
Dec 01, 2003 | 4.134 | 4.279 | 4.134 | 4.272 | 958,207 | +0.21(+5.12%) |
Nov 28, 2003 | 3.944 | 4.064 | 3.944 | 4.064 | 336,093 | +0.13(+3.37%) |
Nov 26, 2003 | 3.969 | 4.014 | 3.913 | 3.932 | 612,130 | -0.04(-0.95%) |
Nov 25, 2003 | 4.026 | 4.064 | 3.963 | 3.969 | 623,539 | -0.07(-1.72%) |
Nov 24, 2003 | 4.026 | 4.045 | 3.982 | 4.039 | 1,387,791 | +0.04(+1.11%) |
Nov 21, 2003 | 3.900 | 4.026 | 3.900 | 3.995 | 317,236 | +0.10(+2.59%) |
Nov 20, 2003 | 3.868 | 3.913 | 3.868 | 3.894 | 631,938 | +0.03(+0.82%) |
Nov 19, 2003 | 4.026 | 4.026 | 3.862 | 3.862 | 1,150,894 | -0.18(-4.37%) |
Nov 18, 2003 | 4.178 | 4.178 | 4.102 | 4.039 | 1,798,044 | -0.19(-4.48%) |
Nov 17, 2003 | 4.197 | 4.228 | 4.140 | 4.228 | 1,364,023 | -0.05(-1.18%) |
Nov 14, 2003 | 4.165 | 4.279 | 4.134 | 4.279 | 4,044,689 | +0.15(+3.51%) |
Nov 13, 2003 | 4.045 | 4.140 | 4.045 | 4.134 | 1,411,402 | +0.09(+2.18%) |
Nov 12, 2003 | 3.900 | 4.051 | 3.900 | 4.045 | 918,275 | +0.17(+4.40%) |
Nov 11, 2003 | 3.824 | 3.887 | 3.755 | 3.875 | 722,260 | +0.06(+1.66%) |
Nov 10, 2003 | 3.894 | 3.900 | 3.786 | 3.812 | 549,222 | -0.19(-4.73%) |
Nov 07, 2003 | 3.976 | 4.070 | 3.976 | 4.001 | 755,061 | +0.06(+1.44%) |
Nov 06, 2003 | 3.995 | 3.995 | 3.862 | 3.944 | 1,066,435 | -0.02(-0.48%) |
Nov 05, 2003 | 4.127 | 3.988 | 3.913 | 3.963 | 498,197 | -0.11(-2.64%) |
Nov 04, 2003 | 4.127 | 4.159 | 4.020 | 4.070 | 1,426,703 | -0.14(-3.30%) |
Nov 03, 2003 | 4.279 | 4.291 | 4.228 | 4.209 | 1,106,121 | -0.16(-3.61%) |
Oct 31, 2003 | 4.260 | 4.487 | 4.228 | 4.367 | 1,375,432 | +0.18(+4.37%) |
Oct 30, 2003 | 4.266 | 4.272 | 4.184 | 4.184 | 201,877 | -0.06(-1.49%) |
Oct 29, 2003 | 4.373 | 4.373 | 4.228 | 4.247 | 939,984 | -0.14(-3.17%) |
Oct 28, 2003 | 4.310 | 4.386 | 4.260 | 4.386 | 2,270,413 | +0.08(+1.76%) |
Oct 27, 2003 | 4.279 | 4.317 | 4.272 | 4.310 | 713,703 | +0.06(+1.34%) |
Oct 24, 2003 | 4.070 | 4.253 | 4.045 | 4.253 | 485,679 | +0.16(+4.01%) |
Oct 23, 2003 | 4.159 | 4.159 | 4.089 | 4.089 | 843,323 | -0.15(-3.57%) |
Oct 22, 2003 | 4.310 | 4.310 | 4.115 | 4.241 | 989,106 | -0.05(-1.18%) |
Oct 21, 2003 | 4.335 | 4.335 | 4.291 | 4.291 | 1,277,820 | +0.01(+0.30%) |
Oct 20, 2003 | 4.247 | 4.291 | 4.235 | 4.279 | 862,338 | +0.03(+0.74%) |
Oct 17, 2003 | 4.241 | 4.272 | 4.216 | 4.247 | 1,616,925 | -0.04(-1.03%) |
Oct 16, 2003 | 4.216 | 4.279 | 4.146 | 4.291 | 1,406,490 | +0.13(+3.03%) |
Oct 15, 2003 | 4.247 | 4.247 | 4.165 | 4.165 | 1,631,027 | -0.13(-2.94%) |
Oct 14, 2003 | 4.317 | 4.323 | 4.241 | 4.291 | 1,813,573 | +0.01(+0.15%) |
Oct 13, 2003 | 4.279 | 4.279 | 4.253 | 4.285 | 1,861,270 | +0.01(+0.15%) |
Oct 10, 2003 | 4.260 | 4.266 | 4.134 | 4.279 | 1,420,910 | +0.02(+0.44%) |
Oct 09, 2003 | 4.216 | 4.323 | 4.203 | 4.260 | 1,422,653 | +0.05(+1.20%) |
Oct 08, 2003 | 4.102 | 4.102 | 4.102 | 4.209 | 3,097,732 | +0.14(+3.41%) |
Oct 07, 2003 | 4.007 | 4.134 | 4.007 | 4.070 | 1,987,245 | +0.06(+1.57%) |
Oct 06, 2003 | 3.818 | 3.976 | 3.768 | 4.007 | 2,917,247 | +0.19(+4.96%) |
Oct 03, 2003 | 3.755 | 3.837 | 3.730 | 3.818 | 2,295,767 | +0.07(+1.85%) |
Oct 02, 2003 | 3.793 | 3.818 | 3.749 | 3.749 | 733,352 | -0.03(-0.83%) |