Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.987 | 4.987 | 4.943 | 4.984 | 893,437 | +0.00(+0.10%) |
Dec 30, 2003 | 4.981 | 4.992 | 4.964 | 4.979 | 677,812 | -0.00(-0.04%) |
Dec 29, 2003 | 4.974 | 4.994 | 4.925 | 4.981 | 1,073,437 | +0.01(+0.14%) |
Dec 26, 2003 | 4.965 | 4.981 | 4.962 | 4.974 | 253,125 | +0.02(+0.34%) |
Dec 24, 2003 | 4.966 | 4.966 | 4.922 | 4.957 | 492,187 | -0.01(-0.11%) |
Dec 23, 2003 | 4.972 | 4.979 | 4.923 | 4.963 | 760,312 | +0.00(+0.05%) |
Dec 22, 2003 | 4.925 | 4.961 | 4.925 | 4.960 | 802,500 | +0.03(+0.59%) |
Dec 19, 2003 | 4.971 | 4.987 | 4.887 | 4.931 | 1,479,375 | -0.02(-0.48%) |
Dec 18, 2003 | 4.952 | 4.974 | 4.917 | 4.955 | 1,109,062 | +0.01(+0.15%) |
Dec 17, 2003 | 4.985 | 4.989 | 4.922 | 4.947 | 1,035,937 | -0.04(-0.88%) |
Dec 16, 2003 | 5.025 | 5.025 | 4.982 | 4.991 | 932,812 | -0.03(-0.67%) |
Dec 15, 2003 | 5.031 | 5.062 | 5.005 | 5.025 | 960,000 | +0.04(+0.77%) |
Dec 12, 2003 | 4.944 | 4.980 | 4.931 | 4.986 | 2,570,625 | +0.05(+1.04%) |
Dec 11, 2003 | 4.910 | 4.947 | 4.910 | 4.935 | 969,375 | +0.04(+0.72%) |
Dec 10, 2003 | 4.909 | 4.943 | 4.889 | 4.900 | 1,025,625 | -0.03(-0.56%) |
Dec 09, 2003 | 4.931 | 4.945 | 4.914 | 4.927 | 719,062 | +0.01(+0.15%) |
Dec 08, 2003 | 4.929 | 4.933 | 4.913 | 4.920 | 1,209,375 | +0.01(+0.12%) |
Dec 05, 2003 | 4.907 | 4.927 | 4.907 | 4.914 | 724,687 | -0.01(-0.25%) |
Dec 04, 2003 | 4.938 | 4.943 | 4.910 | 4.926 | 998,437 | -0.02(-0.45%) |
Dec 03, 2003 | 4.926 | 4.969 | 4.926 | 4.949 | 600,000 | +0.01(+0.13%) |
Dec 02, 2003 | 4.933 | 4.945 | 4.921 | 4.942 | 1,653,750 | +0.00(+0.02%) |
Dec 01, 2003 | 4.894 | 4.936 | 4.894 | 4.941 | 870,937 | +0.05(+0.99%) |
Nov 28, 2003 | 4.853 | 4.920 | 4.849 | 4.893 | 613,125 | +0.04(+0.88%) |
Nov 26, 2003 | 4.907 | 4.907 | 4.801 | 4.850 | 1,446,562 | -0.11(-2.13%) |
Nov 25, 2003 | 4.725 | 4.991 | 4.718 | 4.956 | 2,246,250 | +0.21(+4.38%) |
Nov 24, 2003 | 4.612 | 4.751 | 4.613 | 4.748 | 674,062 | +0.14(+2.94%) |
Nov 21, 2003 | 4.556 | 4.641 | 4.587 | 4.612 | 670,312 | +0.06(+1.23%) |
Nov 20, 2003 | 4.589 | 4.589 | 4.551 | 4.556 | 473,437 | -0.05(-1.00%) |
Nov 19, 2003 | 4.593 | 4.610 | 4.593 | 4.602 | 431,250 | +0.01(+0.21%) |
Nov 18, 2003 | 4.605 | 4.614 | 4.590 | 4.593 | 575,625 | -0.02(-0.35%) |
Nov 17, 2003 | 4.599 | 4.612 | 4.579 | 4.609 | 421,875 | +0.01(+0.16%) |
Nov 14, 2003 | 4.623 | 4.641 | 4.583 | 4.601 | 418,125 | -0.03(-0.55%) |
Nov 13, 2003 | 4.582 | 4.626 | 4.582 | 4.627 | 525,937 | +0.02(+0.52%) |
Nov 12, 2003 | 4.571 | 4.609 | 4.552 | 4.603 | 448,125 | +0.03(+0.58%) |
Nov 11, 2003 | 4.554 | 4.576 | 4.544 | 4.576 | 479,062 | +0.03(+0.68%) |
Nov 10, 2003 | 4.571 | 4.590 | 4.534 | 4.545 | 607,500 | -0.02(-0.34%) |
Nov 07, 2003 | 4.562 | 4.600 | 4.555 | 4.561 | 1,519,687 | +0.01(+0.26%) |
Nov 06, 2003 | 4.520 | 4.554 | 4.492 | 4.549 | 414,375 | +0.02(+0.48%) |
Nov 05, 2003 | 4.523 | 4.535 | 4.486 | 4.527 | 723,750 | +0.00(+0.04%) |
Nov 04, 2003 | 4.492 | 4.531 | 4.492 | 4.525 | 658,125 | +0.02(+0.53%) |
Nov 03, 2003 | 4.502 | 4.532 | 4.482 | 4.501 | 928,125 | +0.00(+0.02%) |
Oct 31, 2003 | 4.513 | 4.542 | 4.498 | 4.500 | 1,083,750 | -0.01(-0.32%) |
Oct 30, 2003 | 4.524 | 4.528 | 4.501 | 4.515 | 553,125 | -0.00(-0.04%) |
Oct 29, 2003 | 4.559 | 4.559 | 4.499 | 4.516 | 801,562 | -0.04(-0.95%) |
Oct 28, 2003 | 4.512 | 4.559 | 4.500 | 4.559 | 655,312 | +0.04(+0.81%) |
Oct 27, 2003 | 4.520 | 4.542 | 4.505 | 4.523 | 1,190,625 | -0.00(-0.06%) |
Oct 24, 2003 | 4.517 | 4.535 | 4.480 | 4.525 | 504,375 | -0.00(-0.04%) |
Oct 23, 2003 | 4.488 | 4.527 | 4.459 | 4.527 | 855,937 | +0.04(+0.95%) |
Oct 22, 2003 | 4.485 | 4.502 | 4.451 | 4.484 | 584,062 | -0.00(-0.01%) |
Oct 21, 2003 | 4.490 | 4.520 | 4.476 | 4.485 | 631,875 | -0.01(-0.18%) |
Oct 20, 2003 | 4.488 | 4.493 | 4.436 | 4.493 | 962,812 | +0.01(+0.20%) |
Oct 17, 2003 | 4.518 | 4.518 | 4.468 | 4.484 | 627,187 | -0.03(-0.67%) |
Oct 16, 2003 | 4.478 | 4.512 | 4.465 | 4.514 | 676,875 | +0.04(+0.87%) |
Oct 15, 2003 | 4.496 | 4.504 | 4.453 | 4.475 | 712,500 | -0.01(-0.23%) |
Oct 14, 2003 | 4.520 | 4.520 | 4.445 | 4.485 | 884,062 | -0.03(-0.73%) |
Oct 13, 2003 | 4.483 | 4.524 | 4.482 | 4.518 | 527,812 | +0.04(+0.94%) |
Oct 10, 2003 | 4.467 | 4.483 | 4.451 | 4.476 | 1,999,687 | +0.00(+0.10%) |
Oct 09, 2003 | 4.405 | 4.495 | 4.405 | 4.472 | 1,192,500 | +0.08(+1.82%) |
Oct 08, 2003 | 4.435 | 4.435 | 4.391 | 4.392 | 640,312 | -0.04(-0.84%) |
Oct 07, 2003 | 4.340 | 4.428 | 4.340 | 4.429 | 1,697,812 | +0.08(+1.93%) |
Oct 06, 2003 | 4.287 | 4.347 | 4.287 | 4.346 | 727,500 | +0.06(+1.29%) |
Oct 03, 2003 | 4.309 | 4.310 | 4.294 | 4.290 | 1,114,687 | +0.00(+0.11%) |
Oct 02, 2003 | 4.288 | 4.298 | 4.276 | 4.285 | 487,500 | -0.01(-0.31%) |