Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.767 | 4.767 | 4.666 | 4.684 | 433,278 | -0.10(-2.04%) |
Dec 30, 2003 | 4.731 | 4.808 | 4.717 | 4.781 | 440,013 | +0.03(+0.73%) |
Dec 29, 2003 | 4.672 | 4.748 | 4.685 | 4.747 | 413,074 | +0.07(+1.60%) |
Dec 26, 2003 | 4.638 | 4.672 | 4.637 | 4.672 | 207,285 | +0.06(+1.30%) |
Dec 24, 2003 | 4.664 | 4.676 | 4.605 | 4.612 | 196,060 | -0.07(-1.43%) |
Dec 23, 2003 | 4.625 | 4.678 | 4.581 | 4.678 | 433,278 | +0.06(+1.36%) |
Dec 22, 2003 | 4.537 | 4.594 | 4.537 | 4.616 | 653,285 | +0.08(+1.74%) |
Dec 19, 2003 | 4.564 | 4.589 | 4.523 | 4.537 | 564,235 | -0.03(-0.59%) |
Dec 18, 2003 | 4.430 | 4.574 | 4.421 | 4.564 | 680,225 | +0.17(+3.80%) |
Dec 17, 2003 | 4.517 | 4.517 | 4.380 | 4.396 | 1,156,158 | -0.17(-3.66%) |
Dec 16, 2003 | 4.477 | 4.557 | 4.463 | 4.564 | 304,567 | +0.06(+1.34%) |
Dec 15, 2003 | 4.674 | 4.674 | 4.503 | 4.503 | 323,275 | -0.14(-3.11%) |
Dec 12, 2003 | 4.597 | 4.637 | 4.597 | 4.648 | 417,563 | +0.10(+2.29%) |
Dec 11, 2003 | 4.490 | 4.564 | 4.490 | 4.543 | 799,208 | +0.07(+1.61%) |
Dec 10, 2003 | 4.517 | 4.521 | 4.413 | 4.471 | 677,980 | -0.06(-1.30%) |
Dec 09, 2003 | 4.530 | 4.568 | 4.382 | 4.530 | 2,674,504 | +0.00(+0.03%) |
Dec 08, 2003 | 4.677 | 4.677 | 4.511 | 4.529 | 2,712,669 | -0.15(-3.14%) |
Dec 05, 2003 | 4.725 | 4.725 | 4.670 | 4.676 | 742,335 | -0.07(-1.52%) |
Dec 04, 2003 | 4.837 | 4.847 | 4.731 | 4.748 | 845,604 | -0.13(-2.66%) |
Dec 03, 2003 | 4.864 | 4.907 | 4.851 | 4.878 | 799,208 | +0.01(+0.27%) |
Dec 02, 2003 | 4.860 | 4.870 | 4.860 | 4.864 | 446,000 | +0.04(+0.78%) |
Dec 01, 2003 | 4.696 | 4.866 | 4.737 | 4.827 | 788,731 | +0.13(+2.79%) |
Nov 28, 2003 | 4.690 | 4.705 | 4.690 | 4.696 | 179,597 | +0.01(+0.31%) |
Nov 26, 2003 | 4.688 | 4.717 | 4.644 | 4.681 | 1,082,822 | +0.02(+0.52%) |
Nov 25, 2003 | 4.731 | 4.783 | 4.657 | 4.657 | 858,325 | -0.10(-2.11%) |
Nov 24, 2003 | 4.570 | 4.789 | 4.570 | 4.757 | 1,409,091 | +0.20(+4.49%) |
Nov 21, 2003 | 4.557 | 4.557 | 4.534 | 4.553 | 450,490 | +0.02(+0.50%) |
Nov 20, 2003 | 4.518 | 4.545 | 4.478 | 4.530 | 760,295 | -0.02(-0.50%) |
Nov 19, 2003 | 4.477 | 4.590 | 4.451 | 4.553 | 1,213,030 | +0.08(+1.70%) |
Nov 18, 2003 | 4.503 | 4.507 | 4.467 | 4.477 | 758,050 | -0.01(-0.27%) |
Nov 17, 2003 | 4.443 | 4.490 | 4.443 | 4.489 | 1,274,393 | +0.03(+0.78%) |
Nov 14, 2003 | 4.383 | 4.494 | 4.372 | 4.454 | 1,240,718 | +0.08(+1.77%) |
Nov 13, 2003 | 4.331 | 4.378 | 4.323 | 4.376 | 818,664 | +0.05(+1.08%) |
Nov 12, 2003 | 4.316 | 4.344 | 4.306 | 4.330 | 1,139,695 | +0.01(+0.31%) |
Nov 11, 2003 | 4.343 | 4.344 | 4.310 | 4.316 | 1,644,812 | -0.04(-0.83%) |
Nov 10, 2003 | 4.398 | 4.398 | 4.352 | 4.352 | 734,104 | -0.05(-1.24%) |
Nov 07, 2003 | 4.437 | 4.447 | 4.405 | 4.407 | 551,513 | -0.01(-0.21%) |
Nov 06, 2003 | 4.463 | 4.463 | 4.405 | 4.417 | 588,929 | -0.02(-0.54%) |
Nov 05, 2003 | 4.410 | 4.441 | 4.347 | 4.441 | 482,668 | +0.04(+1.00%) |
Nov 04, 2003 | 4.356 | 4.433 | 4.346 | 4.396 | 846,352 | +0.02(+0.55%) |
Nov 03, 2003 | 4.256 | 4.374 | 4.256 | 4.372 | 437,768 | +0.14(+3.38%) |
Oct 31, 2003 | 4.217 | 4.241 | 4.196 | 4.229 | 469,198 | +0.02(+0.57%) |
Oct 30, 2003 | 4.140 | 4.205 | 4.119 | 4.205 | 511,852 | +0.08(+2.01%) |
Oct 29, 2003 | 4.145 | 4.145 | 4.104 | 4.123 | 454,980 | -0.04(-1.03%) |
Oct 28, 2003 | 4.128 | 4.165 | 4.109 | 4.165 | 746,077 | +0.04(+0.91%) |
Oct 27, 2003 | 4.056 | 4.143 | 4.049 | 4.128 | 567,228 | +0.09(+2.12%) |
Oct 24, 2003 | 4.076 | 4.076 | 4.016 | 4.042 | 611,379 | -0.04(-0.98%) |
Oct 23, 2003 | 4.109 | 4.129 | 4.072 | 4.082 | 956,356 | -0.03(-0.75%) |
Oct 22, 2003 | 4.143 | 4.160 | 4.103 | 4.113 | 829,889 | -0.03(-0.71%) |
Oct 21, 2003 | 4.175 | 4.209 | 4.129 | 4.143 | 910,708 | -0.03(-0.74%) |
Oct 20, 2003 | 4.241 | 4.255 | 4.149 | 4.173 | 670,496 | -0.07(-1.58%) |
Oct 17, 2003 | 4.276 | 4.288 | 4.264 | 4.240 | 1,651,547 | -0.01(-0.19%) |
Oct 16, 2003 | 4.128 | 4.288 | 4.128 | 4.248 | 2,747,840 | +0.13(+3.21%) |
Oct 15, 2003 | 4.090 | 4.123 | 4.049 | 4.116 | 1,723,386 | +0.01(+0.20%) |
Oct 14, 2003 | 4.136 | 4.136 | 4.058 | 4.108 | 3,780,525 | +0.04(+0.95%) |
Oct 13, 2003 | 4.049 | 4.076 | 4.046 | 4.069 | 1,058,876 | +0.03(+0.63%) |
Oct 10, 2003 | 4.042 | 4.053 | 4.020 | 4.044 | 2,477,695 | +0.05(+1.14%) |
Oct 09, 2003 | 3.918 | 3.998 | 3.918 | 3.998 | 671,245 | +0.11(+2.75%) |
Oct 08, 2003 | 3.862 | 3.922 | 3.862 | 3.891 | 726,621 | +0.02(+0.41%) |
Oct 07, 2003 | 3.849 | 3.870 | 3.795 | 3.875 | 859,074 | +0.01(+0.35%) |
Oct 06, 2003 | 3.855 | 3.867 | 3.833 | 3.862 | 544,030 | +0.02(+0.59%) |
Oct 03, 2003 | 3.859 | 3.895 | 3.795 | 3.839 | 1,197,316 | +0.01(+0.28%) |
Oct 02, 2003 | 3.843 | 3.915 | 3.829 | 3.829 | 809,684 | +0.05(+1.42%) |