Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.646 | 3.676 | 3.540 | 3.636 | 167,928 | -0.03(-0.69%) |
Dec 30, 2003 | 3.787 | 3.787 | 3.646 | 3.661 | 205,504 | -0.05(-1.36%) |
Dec 29, 2003 | 3.838 | 3.939 | 3.661 | 3.712 | 198,230 | -0.13(-3.29%) |
Dec 26, 2003 | 3.939 | 3.939 | 3.838 | 3.838 | 33,763 | -0.08(-1.94%) |
Dec 24, 2003 | 3.914 | 4.015 | 3.863 | 3.914 | 68,747 | -0.10(-2.52%) |
Dec 23, 2003 | 4.141 | 4.141 | 3.888 | 4.015 | 174,255 | -0.10(-2.45%) |
Dec 22, 2003 | 4.171 | 4.191 | 4.040 | 4.116 | 105,460 | -0.07(-1.57%) |
Dec 19, 2003 | 4.166 | 4.191 | 4.166 | 4.181 | 66,745 | +0.02(+0.36%) |
Dec 18, 2003 | 4.191 | 4.217 | 4.166 | 4.166 | 54,073 | +0.03(+0.61%) |
Dec 17, 2003 | 4.090 | 4.191 | 4.090 | 4.141 | 52,576 | -0.04(-0.97%) |
Dec 16, 2003 | 4.217 | 4.217 | 4.141 | 4.181 | 98,622 | -0.04(-0.84%) |
Dec 15, 2003 | 4.217 | 4.217 | 4.141 | 4.217 | 52,447 | +0.03(+0.60%) |
Dec 12, 2003 | 4.206 | 4.217 | 4.141 | 4.191 | 41,536 | +0.00(+0.00%) |
Dec 11, 2003 | 4.206 | 4.242 | 4.141 | 4.191 | 68,121 | +0.02(+0.48%) |
Dec 10, 2003 | 4.242 | 4.318 | 4.166 | 4.171 | 134,976 | -0.05(-1.08%) |
Dec 09, 2003 | 4.292 | 4.292 | 4.217 | 4.217 | 33,967 | -0.10(-2.22%) |
Dec 08, 2003 | 4.267 | 4.333 | 4.191 | 4.313 | 100,010 | +0.05(+1.07%) |
Dec 05, 2003 | 4.242 | 4.242 | 4.191 | 4.267 | 26,205 | +0.03(+0.60%) |
Dec 04, 2003 | 4.292 | 4.292 | 4.191 | 4.242 | 40,821 | -0.03(-0.59%) |
Dec 03, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 110,507 | +0.13(+3.05%) |
Dec 02, 2003 | 4.090 | 4.191 | 4.065 | 4.141 | 157,723 | -0.03(-0.61%) |
Dec 01, 2003 | 4.292 | 4.292 | 4.141 | 4.166 | 110,272 | -0.10(-2.37%) |
Nov 28, 2003 | 4.217 | 4.267 | 4.191 | 4.267 | 67,870 | +0.08(+1.81%) |
Nov 26, 2003 | 4.166 | 4.217 | 4.166 | 4.191 | 23,791 | +0.05(+1.22%) |
Nov 25, 2003 | 4.156 | 4.217 | 4.126 | 4.141 | 150,917 | -0.02(-0.36%) |
Nov 24, 2003 | 4.181 | 4.191 | 4.141 | 4.156 | 55,339 | -0.04(-0.84%) |
Nov 21, 2003 | 4.217 | 4.242 | 4.191 | 4.191 | 116,015 | -0.03(-0.60%) |
Nov 20, 2003 | 4.191 | 4.292 | 4.191 | 4.217 | 44,061 | -0.08(-1.76%) |
Nov 19, 2003 | 4.217 | 4.292 | 4.141 | 4.292 | 74,062 | +0.03(+0.59%) |
Nov 18, 2003 | 4.393 | 4.393 | 4.242 | 4.267 | 115,852 | -0.10(-2.31%) |
Nov 17, 2003 | 4.494 | 4.494 | 4.368 | 4.368 | 60,359 | -0.05(-1.14%) |
Nov 14, 2003 | 4.368 | 4.469 | 4.343 | 4.419 | 22,848 | +0.03(+0.57%) |
Nov 13, 2003 | 4.469 | 4.469 | 4.368 | 4.393 | 19,337 | -0.08(-1.69%) |
Nov 12, 2003 | 4.469 | 4.469 | 4.368 | 4.469 | 23,426 | +0.03(+0.57%) |
Nov 11, 2003 | 4.570 | 4.570 | 4.393 | 4.444 | 121,787 | -0.10(-2.22%) |
Nov 10, 2003 | 4.570 | 4.570 | 4.520 | 4.545 | 16,000 | +0.03(+0.56%) |
Nov 07, 2003 | 4.555 | 4.636 | 4.494 | 4.520 | 182,473 | -0.03(-0.56%) |
Nov 06, 2003 | 4.545 | 4.545 | 4.444 | 4.545 | 73,244 | +0.00(+0.00%) |
Nov 05, 2003 | 4.595 | 4.636 | 4.494 | 4.545 | 272,863 | -0.05(-1.10%) |
Nov 04, 2003 | 4.666 | 4.671 | 4.570 | 4.595 | 266,697 | -0.07(-1.41%) |
Nov 03, 2003 | 4.560 | 4.711 | 4.646 | 4.661 | 325,515 | +0.10(+2.21%) |
Oct 31, 2003 | 4.267 | 4.560 | 4.242 | 4.560 | 351,698 | +0.41(+9.85%) |
Oct 30, 2003 | 4.191 | 4.191 | 4.141 | 4.151 | 62,577 | +0.03(+0.61%) |
Oct 29, 2003 | 4.090 | 4.171 | 4.075 | 4.126 | 130,698 | +0.07(+1.62%) |
Oct 28, 2003 | 4.171 | 4.171 | 3.989 | 4.060 | 265,160 | -0.10(-2.31%) |
Oct 27, 2003 | 4.040 | 4.166 | 4.040 | 4.156 | 424,771 | +0.12(+2.88%) |
Oct 24, 2003 | 4.065 | 4.065 | 4.015 | 4.040 | 2,026,426 | -0.10(-2.44%) |
Oct 23, 2003 | 4.166 | 4.166 | 4.040 | 4.141 | 61,982 | +0.00(+0.00%) |
Oct 22, 2003 | 3.939 | 4.141 | 3.838 | 4.141 | 401,403 | +0.25(+6.49%) |
Oct 21, 2003 | 3.747 | 3.939 | 3.747 | 3.888 | 252,486 | +0.14(+3.77%) |
Oct 20, 2003 | 3.802 | 3.802 | 3.737 | 3.747 | 30,892 | -0.02(-0.40%) |
Oct 17, 2003 | 3.737 | 3.802 | 3.737 | 3.762 | 35,843 | -0.03(-0.67%) |
Oct 16, 2003 | 3.712 | 3.787 | 3.671 | 3.787 | 47,526 | +0.08(+2.04%) |
Oct 15, 2003 | 3.686 | 3.787 | 3.686 | 3.712 | 105,747 | +0.05(+1.38%) |
Oct 14, 2003 | 3.712 | 3.772 | 3.661 | 3.661 | 179,017 | -0.05(-1.36%) |
Oct 13, 2003 | 3.611 | 3.762 | 3.585 | 3.712 | 152,085 | +0.18(+5.00%) |
Oct 10, 2003 | 3.636 | 3.661 | 3.409 | 3.535 | 308,726 | -0.13(-3.45%) |
Oct 09, 2003 | 3.787 | 3.838 | 3.585 | 3.661 | 1,736,116 | -0.18(-4.61%) |
Oct 08, 2003 | 3.939 | 3.939 | 3.813 | 3.838 | 96,637 | -0.10(-2.56%) |
Oct 07, 2003 | 3.939 | 3.939 | 3.903 | 3.939 | 47,328 | +0.01(+0.26%) |
Oct 06, 2003 | 3.914 | 3.964 | 3.888 | 3.929 | 111,490 | +0.03(+0.65%) |
Oct 03, 2003 | 3.903 | 3.914 | 3.863 | 3.903 | 200,206 | +0.04(+1.05%) |
Oct 02, 2003 | 3.888 | 3.903 | 3.838 | 3.863 | 20,793 | +0.00(+0.00%) |