Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.586 | 4.962 | 4.368 | 4.874 | 21,292 | +0.33(+7.31%) |
Dec 30, 2003 | 4.524 | 4.586 | 4.376 | 4.542 | 8,370 | +0.01(+0.19%) |
Dec 29, 2003 | 4.289 | 4.577 | 4.193 | 4.534 | 14,364 | +0.02(+0.39%) |
Dec 26, 2003 | 4.254 | 4.560 | 4.079 | 4.516 | 12,302 | +0.15(+3.38%) |
Dec 24, 2003 | 4.630 | 4.752 | 4.219 | 4.369 | 23,009 | -0.61(-12.26%) |
Dec 23, 2003 | 5.460 | 5.460 | 4.647 | 4.979 | 21,185 | -0.35(-6.56%) |
Dec 22, 2003 | 5.704 | 5.704 | 5.023 | 5.329 | 9,041 | -0.36(-6.30%) |
Dec 19, 2003 | 5.713 | 6.106 | 5.687 | 5.687 | 5,208 | -0.43(-7.00%) |
Dec 18, 2003 | 6.114 | 6.115 | 5.896 | 6.115 | 29,992 | +0.00(+0.00%) |
Dec 17, 2003 | 5.923 | 6.132 | 5.321 | 6.115 | 4,006 | +0.44(+7.69%) |
Dec 16, 2003 | 5.678 | 5.678 | 5.678 | 5.678 | 343 | +0.08(+1.40%) |
Dec 15, 2003 | 5.259 | 6.027 | 5.250 | 5.599 | 6,657 | +0.01(+0.16%) |
Dec 12, 2003 | 5.678 | 5.748 | 4.507 | 5.591 | 18,945 | +0.06(+1.11%) |
Dec 11, 2003 | 4.892 | 5.652 | 4.892 | 5.530 | 14,309 | +0.68(+14.05%) |
Dec 10, 2003 | 6.298 | 6.298 | 4.848 | 4.848 | 7,074 | -1.44(-22.92%) |
Dec 09, 2003 | 6.901 | 7.049 | 6.220 | 6.290 | 35,713 | -0.61(-8.86%) |
Dec 08, 2003 | 6.237 | 6.988 | 6.220 | 6.901 | 25,531 | +0.79(+12.86%) |
Dec 05, 2003 | 6.132 | 6.498 | 6.080 | 6.115 | 18,776 | -0.02(-0.28%) |
Dec 04, 2003 | 5.198 | 6.464 | 5.198 | 6.132 | 20,491 | +1.16(+23.27%) |
Dec 03, 2003 | 4.975 | 4.975 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 4.647 | 5.084 | 4.647 | 4.975 | 4,579 | +0.30(+6.45%) |
Dec 01, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 4.673 | 4.673 | 4.673 | 4.673 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 4.665 | 4.673 | 4.665 | 4.673 | 1,030 | +0.00(+0.00%) |
Nov 25, 2003 | 4.892 | 4.892 | 4.673 | 4.673 | 2,953 | -0.26(-5.31%) |
Nov 24, 2003 | 4.804 | 4.936 | 4.796 | 4.936 | 2,747 | +0.25(+5.41%) |
Nov 21, 2003 | 4.499 | 4.682 | 4.499 | 4.682 | 4,016 | +0.18(+4.08%) |
Nov 20, 2003 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 4.499 | 4.673 | 4.498 | 4.499 | 4,865 | +0.02(+0.39%) |
Nov 18, 2003 | 4.376 | 4.490 | 4.368 | 4.481 | 1,182 | -0.04(-0.97%) |
Nov 17, 2003 | 4.560 | 4.560 | 4.525 | 4.525 | 976 | +0.08(+1.77%) |
Nov 14, 2003 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 4.018 | 4.446 | 3.975 | 4.446 | 4,350 | +0.43(+10.65%) |
Nov 12, 2003 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.028 | 4.071 | 4.018 | 4.018 | 1,373 | -0.07(-1.71%) |
Nov 10, 2003 | 4.088 | 4.088 | 4.088 | 4.088 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 4.075 | 4.088 | 4.075 | 4.088 | 1,144 | +0.03(+0.62%) |
Nov 06, 2003 | 4.063 | 4.063 | 4.063 | 4.063 | 228 | +0.04(+1.11%) |
Nov 05, 2003 | 4.079 | 4.079 | 3.887 | 4.018 | 2,518 | -0.13(-3.16%) |
Nov 04, 2003 | 4.149 | 4.272 | 4.132 | 4.149 | 2,632 | +0.08(+1.91%) |
Nov 03, 2003 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 4.194 | 4.194 | 4.072 | 4.072 | 1,717 | -0.13(-3.10%) |
Oct 30, 2003 | 4.220 | 4.220 | 4.202 | 4.202 | 1,831 | -0.14(-3.12%) |
Oct 29, 2003 | 4.285 | 4.359 | 4.229 | 4.337 | 3,205 | +0.07(+1.74%) |
Oct 28, 2003 | 4.289 | 4.359 | 4.263 | 4.263 | 2,289 | +0.10(+2.31%) |
Oct 27, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 4.359 | 4.368 | 4.167 | 4.167 | 2,060 | -0.11(-2.65%) |
Oct 21, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 228 | -0.11(-2.58%) |
Oct 17, 2003 | 4.368 | 4.455 | 4.368 | 4.394 | 1,373 | +0.14(+3.29%) |
Oct 16, 2003 | 4.254 | 4.254 | 4.254 | 4.254 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.852 | 4.385 | 3.800 | 4.254 | 24,978 | +0.02(+0.41%) |
Oct 14, 2003 | 4.289 | 4.551 | 4.237 | 4.237 | 8,471 | -0.05(-1.22%) |
Oct 13, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 4.289 | 4.289 | 4.289 | 4.289 | 228 | +0.01(+0.20%) |
Oct 07, 2003 | 4.263 | 4.280 | 4.237 | 4.280 | 2,747 | +0.06(+1.45%) |
Oct 06, 2003 | 4.219 | 4.219 | 4.219 | 4.219 | 114 | +0.10(+2.33%) |
Oct 03, 2003 | 4.123 | 4.123 | 4.123 | 4.123 | 572 | +0.02(+0.43%) |
Oct 02, 2003 | 4.149 | 4.149 | 4.106 | 4.106 | 15,683 | -0.03(-0.63%) |