Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.782 | 4.784 | 4.700 | 4.710 | 120,600 | -0.07(-1.55%) |
Dec 30, 2003 | 4.723 | 4.787 | 4.723 | 4.784 | 100,781 | +0.00(+0.00%) |
Dec 29, 2003 | 4.739 | 4.787 | 4.720 | 4.784 | 82,511 | +0.07(+1.51%) |
Dec 26, 2003 | 4.645 | 4.739 | 4.645 | 4.713 | 34,183 | +0.03(+0.59%) |
Dec 24, 2003 | 4.705 | 4.705 | 4.653 | 4.685 | 46,662 | -0.02(-0.46%) |
Dec 23, 2003 | 4.584 | 4.707 | 4.584 | 4.707 | 136,829 | +0.10(+2.08%) |
Dec 22, 2003 | 4.540 | 4.637 | 4.540 | 4.611 | 76,411 | +0.00(+0.00%) |
Dec 19, 2003 | 4.501 | 4.613 | 4.501 | 4.611 | 136,491 | +0.09(+2.02%) |
Dec 18, 2003 | 4.426 | 4.589 | 4.426 | 4.520 | 182,959 | +0.06(+1.33%) |
Dec 17, 2003 | 4.576 | 4.576 | 4.424 | 4.460 | 89,490 | -0.03(-0.58%) |
Dec 16, 2003 | 4.354 | 4.510 | 4.354 | 4.486 | 138,414 | +0.07(+1.64%) |
Dec 15, 2003 | 4.468 | 4.482 | 4.397 | 4.414 | 107,867 | -0.05(-1.20%) |
Dec 12, 2003 | 4.482 | 4.511 | 4.383 | 4.468 | 163,457 | +0.00(+0.00%) |
Dec 11, 2003 | 4.318 | 4.468 | 4.279 | 4.468 | 137,513 | +0.15(+3.36%) |
Dec 10, 2003 | 4.337 | 4.414 | 4.323 | 4.323 | 194,780 | -0.04(-0.83%) |
Dec 09, 2003 | 4.504 | 4.533 | 4.359 | 4.359 | 88,780 | -0.19(-4.09%) |
Dec 08, 2003 | 4.460 | 4.547 | 4.337 | 4.544 | 110,389 | +0.15(+3.40%) |
Dec 05, 2003 | 4.408 | 4.475 | 4.375 | 4.395 | 121,905 | -0.01(-0.30%) |
Dec 04, 2003 | 4.410 | 4.497 | 4.323 | 4.408 | 182,352 | +0.09(+2.01%) |
Dec 03, 2003 | 4.622 | 4.627 | 4.315 | 4.321 | 324,105 | -0.38(-8.11%) |
Dec 02, 2003 | 4.713 | 4.772 | 4.653 | 4.703 | 89,802 | -0.01(-0.18%) |
Dec 01, 2003 | 4.688 | 4.714 | 4.642 | 4.711 | 118,739 | +0.12(+2.56%) |
Nov 28, 2003 | 4.662 | 4.663 | 4.582 | 4.594 | 35,713 | -0.07(-1.58%) |
Nov 26, 2003 | 4.549 | 4.668 | 4.549 | 4.668 | 58,259 | +0.03(+0.62%) |
Nov 25, 2003 | 4.597 | 4.640 | 4.562 | 4.639 | 57,137 | +0.05(+1.04%) |
Nov 24, 2003 | 4.479 | 4.595 | 4.386 | 4.591 | 278,442 | +0.12(+2.76%) |
Nov 21, 2003 | 4.359 | 4.494 | 4.323 | 4.468 | 132,079 | +0.12(+2.70%) |
Nov 20, 2003 | 4.347 | 4.350 | 4.253 | 4.350 | 450,242 | +0.01(+0.23%) |
Nov 19, 2003 | 4.340 | 4.349 | 4.137 | 4.340 | 102,859 | +0.08(+1.84%) |
Nov 18, 2003 | 4.405 | 4.434 | 4.222 | 4.262 | 67,760 | -0.07(-1.61%) |
Nov 17, 2003 | 4.424 | 4.431 | 4.317 | 4.331 | 87,229 | -0.12(-2.61%) |
Nov 14, 2003 | 4.584 | 4.587 | 4.436 | 4.447 | 47,633 | -0.06(-1.35%) |
Nov 13, 2003 | 4.510 | 4.562 | 4.439 | 4.508 | 57,899 | -0.02(-0.45%) |
Nov 12, 2003 | 4.495 | 4.537 | 4.491 | 4.529 | 110,878 | +0.07(+1.50%) |
Nov 11, 2003 | 4.588 | 4.588 | 4.460 | 4.462 | 52,365 | -0.07(-1.57%) |
Nov 10, 2003 | 4.640 | 4.640 | 4.533 | 4.533 | 80,136 | -0.09(-1.88%) |
Nov 07, 2003 | 4.705 | 4.713 | 4.603 | 4.620 | 110,172 | -0.09(-1.82%) |
Nov 06, 2003 | 4.663 | 4.707 | 4.620 | 4.705 | 55,218 | +0.06(+1.25%) |
Nov 05, 2003 | 4.549 | 4.665 | 4.544 | 4.647 | 57,531 | +0.01(+0.19%) |
Nov 04, 2003 | 4.604 | 4.642 | 4.508 | 4.639 | 45,706 | +0.11(+2.34%) |
Nov 03, 2003 | 4.521 | 4.663 | 4.446 | 4.533 | 70,911 | +0.07(+1.59%) |
Oct 31, 2003 | 4.637 | 4.642 | 4.462 | 4.462 | 108,385 | -0.18(-3.88%) |
Oct 30, 2003 | 4.642 | 4.655 | 4.623 | 4.642 | 47,798 | +0.00(+0.00%) |
Oct 29, 2003 | 4.455 | 4.642 | 4.455 | 4.642 | 135,792 | +0.14(+3.06%) |
Oct 28, 2003 | 4.339 | 4.514 | 4.266 | 4.504 | 126,332 | +0.24(+5.65%) |
Oct 27, 2003 | 4.217 | 4.302 | 4.204 | 4.263 | 142,661 | +0.09(+2.23%) |
Oct 24, 2003 | 4.179 | 4.315 | 4.134 | 4.170 | 259,584 | -0.02(-0.52%) |
Oct 23, 2003 | 4.179 | 4.254 | 4.105 | 4.192 | 90,817 | -0.01(-0.24%) |
Oct 22, 2003 | 4.353 | 4.353 | 4.179 | 4.202 | 113,246 | -0.10(-2.39%) |
Oct 21, 2003 | 4.354 | 4.404 | 4.285 | 4.305 | 66,308 | -0.00(-0.07%) |
Oct 20, 2003 | 4.411 | 4.412 | 4.308 | 4.308 | 26,105 | -0.03(-0.70%) |
Oct 17, 2003 | 4.450 | 4.450 | 4.330 | 4.339 | 74,889 | -0.09(-1.93%) |
Oct 16, 2003 | 4.359 | 4.436 | 4.372 | 4.424 | 103,160 | +0.07(+1.50%) |
Oct 15, 2003 | 4.497 | 4.507 | 4.279 | 4.359 | 52,762 | -0.12(-2.78%) |
Oct 14, 2003 | 4.368 | 4.495 | 4.363 | 4.484 | 91,034 | +0.11(+2.59%) |
Oct 13, 2003 | 4.311 | 4.373 | 4.263 | 4.370 | 92,832 | +0.13(+3.01%) |
Oct 10, 2003 | 4.207 | 4.251 | 4.150 | 4.243 | 52,666 | -0.01(-0.27%) |
Oct 09, 2003 | 4.250 | 4.352 | 4.147 | 4.254 | 73,823 | +0.00(+0.10%) |
Oct 08, 2003 | 4.352 | 4.352 | 4.211 | 4.250 | 87,052 | -0.09(-2.16%) |
Oct 07, 2003 | 4.335 | 4.366 | 4.295 | 4.344 | 79,963 | -0.02(-0.47%) |
Oct 06, 2003 | 4.250 | 4.365 | 4.250 | 4.365 | 95,843 | +0.04(+0.84%) |
Oct 03, 2003 | 4.279 | 4.337 | 4.236 | 4.328 | 99,884 | +0.13(+3.11%) |
Oct 02, 2003 | 4.148 | 4.289 | 4.147 | 4.198 | 226,331 | +0.01(+0.28%) |