Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.882 | 4.918 | 4.828 | 4.836 | 80,626 | -0.03(-0.70%) |
Dec 30, 2003 | 4.976 | 4.979 | 4.639 | 4.870 | 75,563 | -0.15(-2.99%) |
Dec 29, 2003 | 5.148 | 5.148 | 4.979 | 5.020 | 24,986 | -0.00(-0.10%) |
Dec 26, 2003 | 5.039 | 5.039 | 4.971 | 5.025 | 8,907 | +0.05(+1.07%) |
Dec 24, 2003 | 5.003 | 5.063 | 4.971 | 4.971 | 32,066 | +0.02(+0.39%) |
Dec 23, 2003 | 4.928 | 4.988 | 4.878 | 4.952 | 17,702 | +0.11(+2.20%) |
Dec 22, 2003 | 4.794 | 4.901 | 4.794 | 4.845 | 74,019 | +0.00(+0.00%) |
Dec 19, 2003 | 4.971 | 4.991 | 4.782 | 4.845 | 31,375 | +0.00(+0.00%) |
Dec 18, 2003 | 4.705 | 4.865 | 4.685 | 4.845 | 35,335 | +0.16(+3.41%) |
Dec 17, 2003 | 4.736 | 4.736 | 4.615 | 4.685 | 71,683 | -0.06(-1.33%) |
Dec 16, 2003 | 4.731 | 4.848 | 4.659 | 4.748 | 75,370 | -0.13(-2.73%) |
Dec 15, 2003 | 5.078 | 5.112 | 4.857 | 4.882 | 35,695 | -0.13(-2.66%) |
Dec 12, 2003 | 4.928 | 5.015 | 4.894 | 5.015 | 65,737 | +0.12(+2.53%) |
Dec 11, 2003 | 4.809 | 4.916 | 4.724 | 4.891 | 253,960 | +0.08(+1.71%) |
Dec 10, 2003 | 4.998 | 5.003 | 4.729 | 4.809 | 89,316 | -0.22(-4.34%) |
Dec 09, 2003 | 5.170 | 5.206 | 5.027 | 5.027 | 36,934 | -0.10(-2.03%) |
Dec 08, 2003 | 4.945 | 5.197 | 4.906 | 5.131 | 76,700 | +0.19(+3.82%) |
Dec 05, 2003 | 4.845 | 4.964 | 4.908 | 4.942 | 26,738 | +0.10(+2.00%) |
Dec 04, 2003 | 4.613 | 4.911 | 4.613 | 4.845 | 345,473 | +0.23(+5.10%) |
Dec 03, 2003 | 5.209 | 5.209 | 4.610 | 4.610 | 74,347 | -0.50(-9.85%) |
Dec 02, 2003 | 5.281 | 5.281 | 4.920 | 5.114 | 33,439 | -0.10(-1.91%) |
Dec 01, 2003 | 5.405 | 5.475 | 5.214 | 5.214 | 41,914 | -0.19(-3.45%) |
Nov 28, 2003 | 5.298 | 5.400 | 5.298 | 5.400 | 23,109 | +0.08(+1.55%) |
Nov 26, 2003 | 5.737 | 5.737 | 5.286 | 5.318 | 78,615 | -0.40(-6.99%) |
Nov 25, 2003 | 5.361 | 5.747 | 5.361 | 5.718 | 102,341 | +0.33(+6.11%) |
Nov 24, 2003 | 4.788 | 5.504 | 4.729 | 5.388 | 144,770 | +0.56(+11.65%) |
Nov 21, 2003 | 4.690 | 4.833 | 4.586 | 4.826 | 49,743 | +0.14(+2.89%) |
Nov 20, 2003 | 4.528 | 4.775 | 4.482 | 4.690 | 47,005 | +0.20(+4.54%) |
Nov 19, 2003 | 4.804 | 4.804 | 4.400 | 4.487 | 66,895 | +0.01(+0.22%) |
Nov 18, 2003 | 4.794 | 4.855 | 4.450 | 4.477 | 42,512 | -0.21(-4.40%) |
Nov 17, 2003 | 4.872 | 4.935 | 4.683 | 4.683 | 76,273 | -0.21(-4.26%) |
Nov 14, 2003 | 5.109 | 5.148 | 4.879 | 4.891 | 29,507 | -0.13(-2.51%) |
Nov 13, 2003 | 5.172 | 5.269 | 4.983 | 5.017 | 75,315 | -0.19(-3.67%) |
Nov 12, 2003 | 5.267 | 5.267 | 5.177 | 5.209 | 47,088 | +0.05(+0.94%) |
Nov 11, 2003 | 5.240 | 5.415 | 5.160 | 5.160 | 45,401 | -0.20(-3.79%) |
Nov 10, 2003 | 5.390 | 5.390 | 5.303 | 5.364 | 58,056 | -0.01(-0.27%) |
Nov 07, 2003 | 5.403 | 5.407 | 5.357 | 5.378 | 63,230 | -0.02(-0.45%) |
Nov 06, 2003 | 5.417 | 5.417 | 5.286 | 5.403 | 22,344 | +0.02(+0.45%) |
Nov 05, 2003 | 5.485 | 5.485 | 5.216 | 5.378 | 27,184 | +0.01(+0.27%) |
Nov 04, 2003 | 5.395 | 5.512 | 5.313 | 5.364 | 51,554 | +0.04(+0.68%) |
Nov 03, 2003 | 5.214 | 5.478 | 4.928 | 5.327 | 58,579 | +1.79(+50.62%) |
Oct 31, 2003 | 3.542 | 3.642 | 3.519 | 3.537 | 54,002 | -0.09(-2.52%) |
Oct 30, 2003 | 3.572 | 3.629 | 3.536 | 3.629 | 47,459 | +0.06(+1.60%) |
Oct 29, 2003 | 3.392 | 3.575 | 3.360 | 3.572 | 129,315 | +0.19(+5.64%) |
Oct 28, 2003 | 3.381 | 3.398 | 3.323 | 3.381 | 76,695 | -0.00(-0.06%) |
Oct 27, 2003 | 3.288 | 3.405 | 3.271 | 3.383 | 46,642 | +0.12(+3.53%) |
Oct 24, 2003 | 3.302 | 3.311 | 3.268 | 3.268 | 32,195 | -0.04(-1.11%) |
Oct 23, 2003 | 3.293 | 3.400 | 3.250 | 3.305 | 83,378 | +0.04(+1.09%) |
Oct 22, 2003 | 3.263 | 3.311 | 3.238 | 3.269 | 51,595 | +0.01(+0.36%) |
Oct 21, 2003 | 3.268 | 3.284 | 3.230 | 3.257 | 120,527 | +0.02(+0.50%) |
Oct 20, 2003 | 3.267 | 3.268 | 3.214 | 3.241 | 60,263 | -0.02(-0.66%) |
Oct 17, 2003 | 3.202 | 3.263 | 3.179 | 3.263 | 80,902 | +0.08(+2.54%) |
Oct 16, 2003 | 3.181 | 3.216 | 3.130 | 3.182 | 79,671 | +0.00(+0.03%) |
Oct 15, 2003 | 3.207 | 3.207 | 3.158 | 3.181 | 53,659 | -0.01(-0.20%) |
Oct 14, 2003 | 3.226 | 3.226 | 3.173 | 3.187 | 25,669 | -0.00(-0.14%) |
Oct 13, 2003 | 3.214 | 3.225 | 3.181 | 3.191 | 24,443 | -0.01(-0.34%) |
Oct 10, 2003 | 3.225 | 3.226 | 3.190 | 3.202 | 247,143 | -0.02(-0.77%) |
Oct 09, 2003 | 3.196 | 3.228 | 3.176 | 3.227 | 58,757 | +0.06(+1.94%) |
Oct 08, 2003 | 3.165 | 3.191 | 3.127 | 3.166 | 44,174 | +0.00(+0.03%) |
Oct 07, 2003 | 3.149 | 3.165 | 3.050 | 3.165 | 52,871 | +0.03(+0.93%) |
Oct 06, 2003 | 3.188 | 3.188 | 3.089 | 3.135 | 88,381 | +0.01(+0.41%) |
Oct 03, 2003 | 3.158 | 3.176 | 3.123 | 3.123 | 45,730 | -0.03(-0.82%) |
Oct 02, 2003 | 3.149 | 3.175 | 3.128 | 3.148 | 43,905 | -0.00(-0.07%) |