Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.121 | 4.139 | 4.067 | 4.080 | 4,555,238 | -0.02(-0.58%) |
Dec 30, 2003 | 4.098 | 4.137 | 4.088 | 4.104 | 3,132,942 | +0.01(+0.14%) |
Dec 29, 2003 | 4.085 | 4.120 | 4.079 | 4.098 | 4,134,130 | +0.01(+0.32%) |
Dec 26, 2003 | 4.101 | 4.138 | 4.079 | 4.085 | 1,139,866 | -0.02(-0.40%) |
Dec 24, 2003 | 4.110 | 4.114 | 4.093 | 4.101 | 1,074,755 | -0.01(-0.20%) |
Dec 23, 2003 | 4.123 | 4.145 | 4.099 | 4.110 | 1,668,365 | -0.01(-0.29%) |
Dec 22, 2003 | 4.115 | 4.139 | 4.110 | 4.121 | 2,269,586 | +0.01(+0.29%) |
Dec 19, 2003 | 4.095 | 4.130 | 4.074 | 4.110 | 5,728,083 | +0.01(+0.32%) |
Dec 18, 2003 | 4.110 | 4.110 | 4.091 | 4.097 | 3,872,840 | +0.01(+0.14%) |
Dec 17, 2003 | 4.104 | 4.104 | 4.086 | 4.091 | 2,702,532 | -0.03(-0.63%) |
Dec 16, 2003 | 4.092 | 4.117 | 4.059 | 4.117 | 2,086,091 | +0.04(+0.90%) |
Dec 15, 2003 | 4.133 | 4.138 | 4.073 | 4.080 | 2,094,547 | -0.03(-0.83%) |
Dec 12, 2003 | 4.066 | 4.117 | 4.066 | 4.114 | 4,253,360 | +0.04(+1.05%) |
Dec 11, 2003 | 4.026 | 4.104 | 4.026 | 4.072 | 2,768,489 | +0.04(+1.12%) |
Dec 10, 2003 | 4.023 | 4.033 | 4.000 | 4.027 | 1,858,625 | +0.00(+0.00%) |
Dec 09, 2003 | 4.046 | 4.046 | 3.984 | 4.027 | 1,873,846 | +0.01(+0.15%) |
Dec 08, 2003 | 4.015 | 4.043 | 4.005 | 4.021 | 1,845,095 | -0.00(-0.03%) |
Dec 05, 2003 | 4.043 | 4.080 | 4.027 | 4.022 | 1,970,244 | -0.02(-0.50%) |
Dec 04, 2003 | 4.044 | 4.050 | 4.023 | 4.042 | 3,733,317 | +0.01(+0.29%) |
Dec 03, 2003 | 4.052 | 4.062 | 4.024 | 4.030 | 2,913,086 | +0.00(+0.06%) |
Dec 02, 2003 | 4.044 | 4.050 | 4.016 | 4.028 | 3,850,009 | -0.01(-0.35%) |
Dec 01, 2003 | 4.044 | 4.050 | 4.044 | 4.042 | 6,178,787 | +0.02(+0.38%) |
Nov 28, 2003 | 4.044 | 4.079 | 4.024 | 4.027 | 2,002,377 | -0.03(-0.76%) |
Nov 26, 2003 | 4.039 | 4.074 | 4.013 | 4.057 | 4,815,683 | +0.02(+0.59%) |
Nov 25, 2003 | 3.989 | 4.042 | 3.977 | 4.034 | 3,561,660 | +0.06(+1.58%) |
Nov 24, 2003 | 3.905 | 3.992 | 3.904 | 3.971 | 9,110,477 | +0.07(+1.73%) |
Nov 21, 2003 | 4.021 | 4.035 | 3.904 | 3.904 | 6,914,458 | -0.11(-2.71%) |
Nov 20, 2003 | 4.034 | 4.042 | 3.988 | 4.013 | 3,643,683 | -0.04(-0.93%) |
Nov 19, 2003 | 4.086 | 4.086 | 4.050 | 4.050 | 3,538,829 | -0.01(-0.32%) |
Nov 18, 2003 | 4.104 | 4.127 | 4.063 | 4.063 | 5,826,173 | -0.09(-2.11%) |
Nov 17, 2003 | 4.160 | 4.169 | 4.133 | 4.151 | 7,820,094 | -0.01(-0.28%) |
Nov 14, 2003 | 4.151 | 4.192 | 4.149 | 4.163 | 5,184,364 | +0.01(+0.28%) |
Nov 13, 2003 | 4.078 | 4.153 | 4.063 | 4.151 | 4,593,290 | +0.07(+1.74%) |
Nov 12, 2003 | 4.145 | 4.163 | 4.069 | 4.080 | 10,038,099 | -0.06(-1.37%) |
Nov 11, 2003 | 4.086 | 4.185 | 4.079 | 4.137 | 6,736,037 | +0.05(+1.24%) |
Nov 10, 2003 | 4.228 | 4.229 | 4.004 | 4.086 | 30,350,218 | -0.20(-4.69%) |
Nov 07, 2003 | 4.345 | 4.373 | 4.286 | 4.287 | 7,290,749 | -0.03(-0.79%) |
Nov 06, 2003 | 4.261 | 4.347 | 4.221 | 4.321 | 6,999,863 | +0.04(+0.86%) |
Nov 05, 2003 | 4.332 | 4.352 | 4.273 | 4.285 | 14,175,612 | -0.10(-2.29%) |
Nov 04, 2003 | 4.872 | 4.872 | 4.359 | 4.385 | 39,815,000 | -0.51(-10.37%) |
Nov 03, 2003 | 4.823 | 4.896 | 4.823 | 4.892 | 2,323,704 | +0.06(+1.32%) |
Oct 31, 2003 | 4.860 | 4.895 | 4.812 | 4.829 | 2,239,144 | -0.02(-0.41%) |
Oct 30, 2003 | 4.875 | 4.878 | 4.840 | 4.849 | 2,258,593 | +0.00(+0.10%) |
Oct 29, 2003 | 4.839 | 4.890 | 4.832 | 4.844 | 2,376,977 | +0.01(+0.15%) |
Oct 28, 2003 | 4.855 | 4.872 | 4.729 | 4.837 | 3,113,493 | -0.01(-0.24%) |
Oct 27, 2003 | 4.808 | 4.935 | 4.807 | 4.849 | 5,790,658 | +0.04(+0.86%) |
Oct 24, 2003 | 4.819 | 4.836 | 4.754 | 4.807 | 2,993,418 | -0.01(-0.25%) |
Oct 23, 2003 | 4.863 | 4.863 | 4.794 | 4.819 | 3,752,765 | -0.04(-0.83%) |
Oct 22, 2003 | 4.920 | 4.941 | 4.857 | 4.859 | 3,566,734 | -0.06(-1.23%) |
Oct 21, 2003 | 4.937 | 4.954 | 4.914 | 4.920 | 1,482,334 | -0.02(-0.36%) |
Oct 20, 2003 | 4.934 | 4.961 | 4.934 | 4.937 | 4,618,658 | +0.03(+0.55%) |
Oct 17, 2003 | 4.966 | 4.966 | 4.908 | 4.910 | 3,302,907 | -0.04(-0.84%) |
Oct 16, 2003 | 4.937 | 4.940 | 4.926 | 4.952 | 1,464,576 | +0.02(+0.46%) |
Oct 15, 2003 | 4.965 | 4.972 | 4.940 | 4.929 | 2,437,014 | -0.04(-0.71%) |
Oct 14, 2003 | 4.955 | 4.967 | 4.949 | 4.965 | 2,019,289 | +0.00(+0.07%) |
Oct 13, 2003 | 4.937 | 4.967 | 4.934 | 4.961 | 2,090,319 | +0.02(+0.50%) |
Oct 10, 2003 | 4.943 | 4.949 | 4.915 | 4.936 | 1,864,544 | -0.01(-0.14%) |
Oct 09, 2003 | 4.914 | 4.955 | 4.910 | 4.943 | 2,327,932 | +0.05(+1.09%) |
Oct 08, 2003 | 4.871 | 4.892 | 4.851 | 4.890 | 1,655,681 | +0.01(+0.12%) |
Oct 07, 2003 | 4.849 | 4.889 | 4.817 | 4.884 | 2,925,770 | +0.01(+0.15%) |
Oct 06, 2003 | 4.805 | 4.877 | 4.805 | 4.877 | 2,695,767 | +0.07(+1.50%) |
Oct 03, 2003 | 4.743 | 4.814 | 4.743 | 4.805 | 3,177,758 | +0.10(+2.03%) |
Oct 02, 2003 | 4.711 | 4.727 | 4.708 | 4.709 | 2,660,252 | +0.04(+0.91%) |