Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.924 | 4.928 | 4.834 | 4.834 | 1,237,144 | -0.04(-0.88%) |
Dec 30, 2003 | 4.808 | 4.898 | 4.800 | 4.877 | 1,719,294 | +0.09(+1.84%) |
Dec 29, 2003 | 4.898 | 4.789 | 4.744 | 4.789 | 2,920,130 | -0.11(-2.22%) |
Dec 26, 2003 | 4.967 | 4.978 | 4.898 | 4.898 | 494,964 | -0.06(-1.17%) |
Dec 24, 2003 | 4.894 | 5.029 | 4.886 | 4.956 | 1,558,043 | +0.03(+0.57%) |
Dec 23, 2003 | 4.886 | 4.929 | 4.886 | 4.928 | 897,023 | +0.03(+0.65%) |
Dec 22, 2003 | 4.813 | 4.899 | 4.813 | 4.896 | 728,831 | +0.05(+1.04%) |
Dec 19, 2003 | 4.823 | 4.853 | 4.804 | 4.845 | 975,512 | -0.01(-0.15%) |
Dec 18, 2003 | 4.841 | 4.892 | 4.828 | 4.853 | 938,670 | -0.01(-0.15%) |
Dec 17, 2003 | 4.866 | 4.873 | 4.828 | 4.860 | 1,708,081 | -0.04(-0.73%) |
Dec 16, 2003 | 4.898 | 4.898 | 4.851 | 4.896 | 831,348 | +0.04(+0.93%) |
Dec 15, 2003 | 4.926 | 4.954 | 4.851 | 4.851 | 1,150,111 | -0.05(-1.07%) |
Dec 12, 2003 | 4.914 | 4.928 | 4.851 | 4.903 | 682,378 | +0.02(+0.38%) |
Dec 11, 2003 | 4.860 | 4.907 | 4.843 | 4.884 | 1,755,602 | +0.03(+0.54%) |
Dec 10, 2003 | 4.911 | 4.913 | 4.851 | 4.858 | 1,536,152 | -0.05(-1.07%) |
Dec 09, 2003 | 4.984 | 4.991 | 4.858 | 4.911 | 2,080,773 | -0.05(-0.94%) |
Dec 08, 2003 | 4.982 | 4.982 | 4.950 | 4.957 | 1,418,684 | +0.00(+0.00%) |
Dec 05, 2003 | 4.926 | 5.006 | 4.864 | 4.957 | 2,705,485 | -0.12(-2.43%) |
Dec 04, 2003 | 5.113 | 5.132 | 5.081 | 5.081 | 1,083,369 | -0.06(-1.17%) |
Dec 03, 2003 | 5.120 | 5.149 | 5.102 | 5.141 | 1,621,582 | +0.06(+1.14%) |
Dec 02, 2003 | 5.068 | 5.085 | 5.068 | 5.083 | 1,390,919 | +0.04(+0.78%) |
Dec 01, 2003 | 5.002 | 5.044 | 4.991 | 5.044 | 1,383,444 | +0.02(+0.45%) |
Nov 28, 2003 | 4.963 | 5.085 | 4.961 | 5.021 | 1,225,931 | +0.06(+1.17%) |
Nov 26, 2003 | 5.113 | 5.113 | 4.903 | 4.963 | 2,773,296 | -0.09(-1.78%) |
Nov 25, 2003 | 5.021 | 5.053 | 5.021 | 5.053 | 1,349,272 | -0.00(-0.04%) |
Nov 24, 2003 | 5.057 | 5.060 | 4.987 | 5.055 | 2,062,619 | +0.01(+0.30%) |
Nov 21, 2003 | 5.047 | 5.057 | 5.021 | 5.040 | 932,797 | +0.00(+0.00%) |
Nov 20, 2003 | 5.057 | 5.060 | 5.038 | 5.040 | 1,485,427 | -0.02(-0.37%) |
Nov 19, 2003 | 5.066 | 5.068 | 5.036 | 5.059 | 1,108,464 | +0.02(+0.33%) |
Nov 18, 2003 | 5.059 | 5.074 | 5.034 | 5.042 | 1,243,017 | -0.04(-0.88%) |
Nov 17, 2003 | 5.045 | 5.089 | 5.027 | 5.087 | 1,340,729 | +0.02(+0.41%) |
Nov 14, 2003 | 5.038 | 5.047 | 5.038 | 5.066 | 956,290 | +0.02(+0.37%) |
Nov 13, 2003 | 5.060 | 5.066 | 5.010 | 5.047 | 1,292,140 | -0.02(-0.37%) |
Nov 12, 2003 | 4.997 | 5.081 | 4.997 | 5.066 | 1,423,490 | +0.07(+1.39%) |
Nov 11, 2003 | 5.029 | 5.032 | 4.957 | 4.997 | 1,519,599 | -0.04(-0.78%) |
Nov 10, 2003 | 5.038 | 5.107 | 5.036 | 5.036 | 2,334,929 | +0.03(+0.56%) |
Nov 07, 2003 | 4.899 | 5.147 | 4.899 | 5.008 | 4,511,813 | +0.11(+2.33%) |
Nov 06, 2003 | 4.810 | 4.920 | 4.748 | 4.894 | 3,857,199 | +0.23(+4.94%) |
Nov 05, 2003 | 4.710 | 4.721 | 4.675 | 4.663 | 889,547 | -0.02(-0.36%) |
Nov 04, 2003 | 4.710 | 4.721 | 4.675 | 4.680 | 2,798,872 | +0.00(+0.00%) |
Nov 03, 2003 | 4.624 | 4.673 | 4.645 | 4.680 | 1,142,855 | +0.06(+1.22%) |
Oct 31, 2003 | 4.585 | 4.647 | 4.568 | 4.624 | 2,016,700 | +0.09(+2.02%) |
Oct 30, 2003 | 4.527 | 4.551 | 4.519 | 4.532 | 578,259 | -0.01(-0.12%) |
Oct 29, 2003 | 4.482 | 4.538 | 4.482 | 4.538 | 1,121,812 | +0.07(+1.47%) |
Oct 28, 2003 | 4.504 | 4.517 | 4.467 | 4.472 | 1,340,195 | +0.01(+0.34%) |
Oct 27, 2003 | 4.437 | 4.504 | 4.426 | 4.457 | 1,483,291 | +0.04(+0.93%) |
Oct 24, 2003 | 4.401 | 4.446 | 4.394 | 4.416 | 623,644 | -0.03(-0.59%) |
Oct 23, 2003 | 4.472 | 4.560 | 4.439 | 4.442 | 1,608,768 | -0.03(-0.63%) |
Oct 22, 2003 | 4.452 | 4.486 | 4.426 | 4.471 | 1,203,506 | +0.00(+0.00%) |
Oct 21, 2003 | 4.495 | 4.495 | 4.448 | 4.471 | 1,201,904 | -0.00(-0.04%) |
Oct 20, 2003 | 4.420 | 4.487 | 4.401 | 4.472 | 1,280,927 | +0.06(+1.27%) |
Oct 17, 2003 | 4.542 | 4.542 | 4.399 | 4.416 | 1,744,389 | -0.10(-2.28%) |
Oct 16, 2003 | 4.514 | 4.542 | 4.467 | 4.519 | 1,505,717 | +0.04(+0.79%) |
Oct 15, 2003 | 4.510 | 4.510 | 4.480 | 4.484 | 742,179 | -0.02(-0.50%) |
Oct 14, 2003 | 4.497 | 4.517 | 4.482 | 4.506 | 1,270,782 | -0.02(-0.37%) |
Oct 13, 2003 | 4.411 | 4.527 | 4.401 | 4.523 | 1,167,198 | +0.11(+2.55%) |
Oct 10, 2003 | 4.429 | 4.439 | 4.411 | 4.411 | 717,618 | -0.01(-0.17%) |
Oct 09, 2003 | 4.450 | 4.486 | 4.433 | 4.418 | 793,438 | +0.00(+0.00%) |
Oct 08, 2003 | 4.437 | 4.457 | 4.414 | 4.418 | 722,957 | -0.04(-0.92%) |
Oct 07, 2003 | 4.422 | 4.474 | 4.409 | 4.459 | 732,568 | +0.04(+0.85%) |
Oct 06, 2003 | 4.383 | 4.495 | 4.364 | 4.422 | 2,197,706 | +0.02(+0.47%) |
Oct 03, 2003 | 4.397 | 4.429 | 4.368 | 4.401 | 3,067,498 | +0.03(+0.64%) |
Oct 02, 2003 | 4.341 | 4.375 | 4.336 | 4.373 | 1,027,839 | +0.03(+0.78%) |