Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.569 | 5.585 | 5.471 | 5.495 | 136,674 | +0.01(+0.15%) |
Dec 30, 2003 | 5.454 | 5.520 | 5.389 | 5.487 | 154,974 | +0.10(+1.82%) |
Dec 29, 2003 | 5.324 | 5.430 | 5.250 | 5.389 | 200,924 | +0.17(+3.29%) |
Dec 26, 2003 | 5.299 | 5.299 | 5.193 | 5.218 | 12,913 | +0.01(+0.16%) |
Dec 24, 2003 | 5.324 | 5.324 | 5.210 | 5.210 | 27,461 | +0.02(+0.47%) |
Dec 23, 2003 | 5.144 | 5.323 | 5.112 | 5.185 | 165,604 | +0.04(+0.79%) |
Dec 22, 2003 | 5.095 | 5.218 | 5.047 | 5.144 | 146,901 | +0.04(+0.80%) |
Dec 19, 2003 | 5.226 | 5.267 | 5.063 | 5.103 | 187,224 | -0.11(-2.04%) |
Dec 18, 2003 | 5.177 | 5.226 | 5.014 | 5.210 | 68,768 | +0.08(+1.59%) |
Dec 17, 2003 | 5.177 | 5.177 | 5.014 | 5.128 | 35,912 | +0.08(+1.62%) |
Dec 16, 2003 | 5.095 | 5.095 | 4.956 | 5.046 | 229,246 | -0.02(-0.32%) |
Dec 15, 2003 | 5.210 | 5.210 | 4.956 | 5.063 | 142,594 | +0.06(+1.14%) |
Dec 12, 2003 | 5.071 | 5.185 | 4.965 | 5.005 | 240,988 | -0.09(-1.76%) |
Dec 11, 2003 | 5.014 | 5.103 | 4.981 | 5.095 | 249,098 | +0.08(+1.63%) |
Dec 10, 2003 | 5.381 | 5.381 | 4.948 | 5.014 | 196,341 | -0.37(-6.83%) |
Dec 09, 2003 | 5.250 | 5.381 | 5.169 | 5.381 | 408,015 | +0.28(+5.44%) |
Dec 08, 2003 | 5.389 | 5.389 | 5.046 | 5.103 | 99,895 | -0.14(-2.65%) |
Dec 05, 2003 | 5.201 | 5.267 | 5.136 | 5.242 | 145,760 | +0.04(+0.78%) |
Dec 04, 2003 | 5.259 | 5.259 | 5.144 | 5.201 | 120,759 | +0.11(+2.25%) |
Dec 03, 2003 | 5.397 | 5.421 | 5.063 | 5.087 | 348,758 | -0.22(-4.15%) |
Dec 02, 2003 | 5.120 | 5.348 | 4.948 | 5.308 | 402,959 | +0.28(+5.52%) |
Dec 01, 2003 | 5.103 | 5.103 | 4.940 | 5.030 | 202,121 | -0.02(-0.48%) |
Nov 28, 2003 | 5.063 | 5.063 | 4.989 | 5.054 | 209,754 | +0.08(+1.64%) |
Nov 26, 2003 | 4.981 | 5.022 | 4.899 | 4.973 | 213,932 | -0.08(-1.62%) |
Nov 25, 2003 | 5.063 | 5.095 | 4.989 | 5.054 | 549,575 | +0.07(+1.31%) |
Nov 24, 2003 | 4.981 | 5.030 | 4.859 | 4.989 | 536,298 | +0.01(+0.16%) |
Nov 21, 2003 | 4.499 | 4.981 | 4.499 | 4.981 | 442,793 | +0.42(+9.12%) |
Nov 20, 2003 | 4.507 | 4.687 | 4.507 | 4.564 | 182,834 | +0.10(+2.19%) |
Nov 19, 2003 | 4.703 | 4.735 | 4.368 | 4.466 | 337,077 | -0.33(-6.96%) |
Nov 18, 2003 | 4.858 | 4.858 | 4.573 | 4.800 | 280,813 | +0.06(+1.19%) |
Nov 17, 2003 | 4.695 | 4.769 | 4.654 | 4.744 | 189,837 | -0.07(-1.53%) |
Nov 14, 2003 | 4.653 | 4.818 | 4.638 | 4.818 | 121,897 | +0.26(+5.73%) |
Nov 13, 2003 | 4.736 | 4.769 | 4.556 | 4.556 | 148,247 | -0.23(-4.78%) |
Nov 12, 2003 | 4.573 | 4.940 | 4.573 | 4.785 | 156,296 | +0.22(+4.83%) |
Nov 11, 2003 | 4.858 | 4.916 | 4.532 | 4.564 | 543,979 | -0.29(-6.05%) |
Nov 10, 2003 | 4.875 | 4.981 | 4.850 | 4.858 | 184,632 | -0.03(-0.67%) |
Nov 07, 2003 | 4.777 | 4.948 | 4.777 | 4.891 | 562,233 | +0.04(+0.84%) |
Nov 06, 2003 | 4.760 | 4.940 | 4.760 | 4.850 | 57,291 | +0.02(+0.51%) |
Nov 05, 2003 | 4.899 | 4.981 | 4.777 | 4.826 | 266,774 | -0.21(-4.21%) |
Nov 04, 2003 | 5.095 | 5.103 | 4.899 | 5.038 | 253,121 | +0.00(+0.00%) |
Nov 03, 2003 | 5.136 | 5.144 | 4.997 | 5.038 | 509,606 | +0.11(+2.15%) |
Oct 31, 2003 | 4.981 | 5.022 | 4.858 | 4.932 | 514,458 | +0.03(+0.67%) |
Oct 30, 2003 | 5.144 | 5.168 | 4.899 | 4.899 | 257,693 | -0.24(-4.76%) |
Oct 29, 2003 | 5.144 | 5.193 | 5.079 | 5.144 | 591,704 | +0.05(+0.96%) |
Oct 28, 2003 | 5.079 | 5.144 | 4.981 | 5.095 | 176,243 | +0.09(+1.79%) |
Oct 27, 2003 | 5.201 | 5.226 | 4.736 | 5.005 | 292,576 | -0.15(-2.85%) |
Oct 24, 2003 | 4.736 | 5.169 | 4.736 | 5.152 | 434,639 | +0.36(+7.48%) |
Oct 23, 2003 | 4.654 | 4.899 | 4.613 | 4.794 | 470,032 | -0.07(-1.49%) |
Oct 22, 2003 | 5.063 | 5.250 | 4.695 | 4.867 | 972,151 | -0.12(-2.47%) |
Oct 21, 2003 | 4.899 | 5.038 | 4.834 | 4.990 | 873,382 | +0.12(+2.36%) |
Oct 20, 2003 | 4.720 | 4.883 | 4.695 | 4.875 | 343,791 | +0.20(+4.19%) |
Oct 17, 2003 | 4.564 | 4.720 | 4.540 | 4.679 | 763,781 | +0.15(+3.24%) |
Oct 16, 2003 | 4.532 | 4.548 | 4.532 | 4.532 | 426,494 | +0.00(+0.00%) |
Oct 15, 2003 | 4.385 | 4.573 | 4.328 | 4.532 | 1,229,701 | +0.21(+4.92%) |
Oct 14, 2003 | 4.499 | 4.499 | 4.156 | 4.319 | 63,805 | -0.18(-3.99%) |
Oct 13, 2003 | 4.442 | 4.532 | 4.442 | 4.499 | 71,766 | +0.05(+1.10%) |
Oct 10, 2003 | 4.540 | 4.540 | 4.368 | 4.450 | 166,348 | -0.01(-0.18%) |
Oct 09, 2003 | 4.205 | 4.475 | 4.181 | 4.458 | 790,773 | +0.31(+7.48%) |
Oct 08, 2003 | 4.124 | 4.205 | 4.042 | 4.148 | 252,406 | +0.04(+0.99%) |
Oct 07, 2003 | 4.213 | 4.213 | 4.075 | 4.107 | 503,955 | +0.00(+0.00%) |
Oct 06, 2003 | 4.148 | 4.197 | 4.083 | 4.107 | 221,732 | +0.00(+0.00%) |
Oct 03, 2003 | 4.107 | 4.140 | 4.066 | 4.107 | 470,405 | +0.02(+0.60%) |
Oct 02, 2003 | 4.132 | 4.132 | 4.075 | 4.083 | 551,945 | -0.04(-0.99%) |