Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.679 | 4.679 | 4.257 | 4.327 | 23,878 | -0.07(-1.60%) |
Dec 30, 2003 | 4.116 | 4.456 | 4.116 | 4.397 | 34,120 | +0.09(+2.03%) |
Dec 29, 2003 | 4.309 | 4.310 | 4.257 | 4.310 | 23,105 | -0.01(-0.26%) |
Dec 26, 2003 | 4.679 | 4.679 | 4.251 | 4.321 | 10,830 | +0.10(+2.36%) |
Dec 24, 2003 | 4.690 | 4.690 | 4.221 | 4.221 | 23,886 | -0.17(-3.87%) |
Dec 23, 2003 | 4.544 | 4.544 | 4.192 | 4.391 | 39,398 | +0.02(+0.54%) |
Dec 22, 2003 | 4.339 | 4.427 | 4.169 | 4.368 | 95,082 | +0.18(+4.20%) |
Dec 19, 2003 | 4.368 | 4.386 | 4.005 | 4.192 | 16,832 | +0.08(+1.85%) |
Dec 18, 2003 | 4.221 | 4.221 | 4.104 | 4.116 | 12,962 | +0.01(+0.29%) |
Dec 17, 2003 | 4.104 | 4.186 | 3.987 | 4.104 | 19,102 | -0.01(-0.14%) |
Dec 16, 2003 | 4.309 | 4.309 | 3.987 | 4.110 | 9,917 | -0.23(-5.27%) |
Dec 15, 2003 | 4.333 | 4.368 | 4.063 | 4.339 | 22,170 | +0.12(+2.92%) |
Dec 12, 2003 | 4.216 | 4.221 | 4.216 | 4.216 | 9,595 | -0.01(-0.14%) |
Dec 11, 2003 | 4.221 | 4.221 | 4.104 | 4.221 | 2,899 | +0.03(+0.71%) |
Dec 10, 2003 | 4.028 | 4.192 | 4.005 | 4.192 | 4,093 | +0.15(+3.61%) |
Dec 09, 2003 | 4.157 | 4.157 | 4.046 | 4.046 | 16,288 | -0.11(-2.54%) |
Dec 08, 2003 | 4.221 | 4.221 | 4.081 | 4.151 | 19,428 | +0.01(+0.14%) |
Dec 05, 2003 | 4.221 | 4.216 | 4.145 | 4.145 | 3,752 | -0.08(-1.81%) |
Dec 04, 2003 | 4.216 | 4.221 | 4.175 | 4.221 | 2,558 | +0.01(+0.14%) |
Dec 03, 2003 | 4.221 | 4.221 | 4.104 | 4.216 | 25,242 | +0.11(+2.71%) |
Dec 02, 2003 | 4.133 | 4.204 | 4.087 | 4.104 | 27,221 | +0.00(+0.00%) |
Dec 01, 2003 | 4.133 | 4.133 | 4.098 | 4.104 | 70,227 | -0.02(-0.57%) |
Nov 28, 2003 | 3.899 | 4.128 | 3.752 | 4.128 | 27,911 | +0.32(+8.31%) |
Nov 26, 2003 | 4.028 | 4.104 | 3.723 | 3.811 | 55,600 | -0.21(-5.23%) |
Nov 25, 2003 | 3.922 | 4.021 | 3.694 | 4.021 | 11,836 | +0.09(+2.39%) |
Nov 24, 2003 | 3.987 | 3.987 | 3.840 | 3.928 | 2,473 | -0.00(-0.02%) |
Nov 21, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 170 | +0.01(+0.15%) |
Nov 20, 2003 | 3.753 | 3.922 | 3.752 | 3.922 | 9,483 | +0.11(+2.92%) |
Nov 19, 2003 | 3.752 | 3.928 | 3.752 | 3.811 | 13,474 | -0.12(-2.99%) |
Nov 18, 2003 | 3.770 | 3.928 | 3.729 | 3.928 | 16,373 | +0.00(+0.00%) |
Nov 17, 2003 | 3.958 | 3.980 | 3.770 | 3.928 | 9,935 | -0.06(-1.47%) |
Nov 14, 2003 | 3.723 | 3.987 | 3.723 | 3.987 | 4,946 | +0.18(+4.62%) |
Nov 13, 2003 | 3.811 | 3.811 | 3.776 | 3.811 | 26,905 | +0.03(+0.78%) |
Nov 12, 2003 | 3.805 | 3.805 | 3.729 | 3.782 | 9,338 | +0.03(+0.78%) |
Nov 11, 2003 | 3.752 | 3.752 | 3.752 | 3.752 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.811 | 3.811 | 3.735 | 3.752 | 12,979 | -0.06(-1.54%) |
Nov 07, 2003 | 3.870 | 3.870 | 3.799 | 3.811 | 8,016 | +0.02(+0.62%) |
Nov 06, 2003 | 3.811 | 3.870 | 3.700 | 3.788 | 8,016 | -0.08(-1.97%) |
Nov 05, 2003 | 3.870 | 3.870 | 3.817 | 3.864 | 4,605 | -0.01(-0.15%) |
Nov 04, 2003 | 3.635 | 3.870 | 3.635 | 3.870 | 6,992 | +0.06(+1.54%) |
Nov 03, 2003 | 3.811 | 3.811 | 3.752 | 3.811 | 10,847 | -0.06(-1.52%) |
Oct 31, 2003 | 3.899 | 3.905 | 3.606 | 3.870 | 8,357 | +0.27(+7.49%) |
Oct 30, 2003 | 3.788 | 3.600 | 3.600 | 3.600 | 4,093 | -0.19(-4.95%) |
Oct 29, 2003 | 3.782 | 3.799 | 3.752 | 3.788 | 8,869 | +0.00(+0.02%) |
Oct 28, 2003 | 3.852 | 3.984 | 3.594 | 3.787 | 23,537 | -0.19(-4.87%) |
Oct 27, 2003 | 4.157 | 4.157 | 3.911 | 3.981 | 4,093 | -0.06(-1.59%) |
Oct 24, 2003 | 4.006 | 4.046 | 4.005 | 4.046 | 4,434 | +0.01(+0.15%) |
Oct 23, 2003 | 4.029 | 4.040 | 4.028 | 4.040 | 8,357 | +0.01(+0.23%) |
Oct 22, 2003 | 3.987 | 4.039 | 3.987 | 4.030 | 1,876 | -0.04(-1.09%) |
Oct 21, 2003 | 4.028 | 4.075 | 4.028 | 4.075 | 2,387 | +0.01(+0.29%) |
Oct 20, 2003 | 4.309 | 4.309 | 3.840 | 4.063 | 22,875 | -0.09(-2.26%) |
Oct 17, 2003 | 4.104 | 4.157 | 3.986 | 4.157 | 10,404 | +0.08(+2.01%) |
Oct 16, 2003 | 3.870 | 4.075 | 3.799 | 4.075 | 43,833 | +0.23(+6.11%) |
Oct 15, 2003 | 3.752 | 3.840 | 3.705 | 3.840 | 20,808 | +0.09(+2.34%) |
Oct 14, 2003 | 3.776 | 3.805 | 3.653 | 3.752 | 5,798 | +0.00(+0.00%) |
Oct 13, 2003 | 3.752 | 3.805 | 3.752 | 3.752 | 9,380 | +0.00(+0.00%) |
Oct 10, 2003 | 3.782 | 3.782 | 3.711 | 3.752 | 15,009 | +0.01(+0.16%) |
Oct 09, 2003 | 3.752 | 3.758 | 3.659 | 3.747 | 23,878 | +0.00(+0.00%) |
Oct 08, 2003 | 3.694 | 3.747 | 3.687 | 3.747 | 10,062 | +0.07(+1.91%) |
Oct 07, 2003 | 3.682 | 3.694 | 3.676 | 3.676 | 2,387 | +0.01(+0.32%) |
Oct 06, 2003 | 3.611 | 3.671 | 3.576 | 3.664 | 5,628 | -0.02(-0.64%) |
Oct 03, 2003 | 3.723 | 3.811 | 3.459 | 3.688 | 9,721 | +0.05(+1.45%) |
Oct 02, 2003 | 3.518 | 3.641 | 3.518 | 3.635 | 19,102 | +0.12(+3.33%) |