Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.989 | 5.001 | 4.949 | 4.964 | 328,782 | -0.04(-0.79%) |
Dec 30, 2003 | 4.912 | 5.005 | 4.904 | 5.003 | 396,472 | +0.03(+0.65%) |
Dec 29, 2003 | 4.996 | 5.010 | 4.951 | 4.971 | 432,735 | -0.04(-0.79%) |
Dec 26, 2003 | 5.001 | 5.011 | 4.982 | 5.011 | 114,831 | +0.02(+0.47%) |
Dec 24, 2003 | 4.961 | 4.987 | 4.961 | 4.987 | 120,875 | +0.03(+0.55%) |
Dec 23, 2003 | 4.970 | 4.995 | 4.945 | 4.960 | 297,757 | -0.01(-0.20%) |
Dec 22, 2003 | 4.970 | 4.995 | 4.836 | 4.970 | 644,670 | -0.05(-1.06%) |
Dec 19, 2003 | 5.013 | 5.023 | 4.965 | 5.023 | 274,388 | +0.02(+0.45%) |
Dec 18, 2003 | 5.010 | 5.010 | 4.982 | 5.001 | 236,916 | +0.01(+0.25%) |
Dec 17, 2003 | 5.005 | 5.020 | 4.979 | 4.989 | 246,989 | -0.03(-0.62%) |
Dec 16, 2003 | 5.002 | 5.020 | 4.968 | 5.020 | 250,615 | +0.04(+0.75%) |
Dec 15, 2003 | 5.038 | 5.038 | 4.980 | 4.982 | 249,407 | -0.05(-0.99%) |
Dec 12, 2003 | 4.996 | 5.032 | 4.981 | 5.032 | 358,195 | +0.04(+0.87%) |
Dec 11, 2003 | 4.995 | 5.000 | 4.974 | 4.989 | 224,828 | -0.00(-0.10%) |
Dec 10, 2003 | 5.007 | 5.011 | 4.977 | 4.994 | 232,081 | -0.01(-0.27%) |
Dec 09, 2003 | 5.032 | 5.032 | 4.999 | 5.007 | 208,309 | -0.03(-0.54%) |
Dec 08, 2003 | 5.007 | 5.035 | 4.997 | 5.035 | 171,643 | +0.03(+0.55%) |
Dec 05, 2003 | 5.021 | 5.025 | 4.999 | 5.007 | 205,891 | -0.01(-0.27%) |
Dec 04, 2003 | 5.038 | 5.038 | 4.999 | 5.021 | 250,615 | -0.01(-0.17%) |
Dec 03, 2003 | 5.038 | 5.038 | 5.038 | 5.030 | 336,840 | -0.01(-0.12%) |
Dec 02, 2003 | 5.032 | 5.037 | 5.026 | 5.036 | 307,024 | -0.00(-0.05%) |
Dec 01, 2003 | 5.001 | 5.038 | 4.991 | 5.038 | 396,875 | +0.05(+1.00%) |
Nov 28, 2003 | 4.980 | 5.012 | 4.970 | 4.989 | 115,234 | +0.01(+0.17%) |
Nov 26, 2003 | 4.990 | 4.990 | 4.966 | 4.980 | 247,795 | -0.04(-0.86%) |
Nov 25, 2003 | 5.001 | 5.023 | 4.982 | 5.023 | 273,582 | +0.03(+0.57%) |
Nov 24, 2003 | 5.001 | 5.013 | 4.980 | 4.995 | 442,002 | +0.00(+0.05%) |
Nov 21, 2003 | 5.020 | 5.021 | 4.964 | 4.992 | 300,174 | -0.00(-0.05%) |
Nov 20, 2003 | 4.971 | 5.001 | 4.959 | 4.995 | 458,925 | -0.02(-0.37%) |
Nov 19, 2003 | 5.002 | 5.039 | 5.002 | 5.013 | 643,059 | -0.02(-0.39%) |
Nov 18, 2003 | 5.036 | 5.036 | 5.008 | 5.033 | 574,562 | +0.00(+0.02%) |
Nov 17, 2003 | 4.990 | 5.032 | 4.990 | 5.032 | 575,771 | +0.03(+0.52%) |
Nov 14, 2003 | 4.999 | 5.023 | 4.994 | 5.006 | 592,694 | +0.01(+0.15%) |
Nov 13, 2003 | 5.001 | 5.001 | 4.951 | 4.999 | 292,519 | -0.00(-0.05%) |
Nov 12, 2003 | 4.924 | 5.001 | 4.924 | 5.001 | 361,418 | +0.08(+1.61%) |
Nov 11, 2003 | 4.933 | 4.933 | 4.883 | 4.922 | 316,694 | -0.01(-0.23%) |
Nov 10, 2003 | 4.933 | 4.951 | 4.912 | 4.933 | 436,361 | -0.00(-0.08%) |
Nov 07, 2003 | 4.955 | 4.958 | 4.932 | 4.936 | 559,654 | -0.01(-0.18%) |
Nov 06, 2003 | 4.982 | 4.982 | 4.940 | 4.945 | 567,713 | -0.02(-0.33%) |
Nov 05, 2003 | 4.918 | 4.970 | 4.944 | 4.961 | 400,904 | -0.00(-0.02%) |
Nov 04, 2003 | 4.918 | 4.984 | 4.918 | 4.963 | 520,168 | +0.04(+0.86%) |
Nov 03, 2003 | 4.889 | 4.927 | 4.897 | 4.920 | 303,269 | +0.04(+0.76%) |
Oct 31, 2003 | 4.925 | 4.945 | 4.866 | 4.883 | 696,244 | -0.00(-0.10%) |
Oct 30, 2003 | 4.936 | 4.946 | 4.883 | 4.888 | 315,485 | -0.03(-0.56%) |
Oct 29, 2003 | 4.944 | 4.944 | 4.915 | 4.915 | 474,235 | -0.00(-0.10%) |
Oct 28, 2003 | 5.001 | 5.001 | 4.919 | 4.920 | 603,170 | -0.06(-1.22%) |
Oct 27, 2003 | 4.927 | 5.002 | 4.927 | 4.981 | 363,433 | +0.05(+1.11%) |
Oct 24, 2003 | 4.951 | 4.963 | 4.917 | 4.927 | 262,703 | -0.02(-0.38%) |
Oct 23, 2003 | 4.995 | 4.995 | 4.930 | 4.945 | 512,110 | -0.04(-0.87%) |
Oct 22, 2003 | 4.991 | 5.011 | 4.989 | 4.989 | 322,738 | -0.01(-0.30%) |
Oct 21, 2003 | 5.026 | 5.032 | 5.026 | 5.003 | 537,897 | -0.02(-0.40%) |
Oct 20, 2003 | 5.026 | 5.026 | 4.999 | 5.023 | 429,914 | -0.01(-0.30%) |
Oct 17, 2003 | 5.036 | 5.038 | 5.026 | 5.038 | 1,081,435 | +0.04(+0.74%) |
Oct 16, 2003 | 5.037 | 5.026 | 4.989 | 5.001 | 2,458,613 | -0.04(-0.71%) |
Oct 15, 2003 | 5.085 | 5.058 | 4.986 | 5.037 | 364,641 | -0.05(-0.95%) |
Oct 14, 2003 | 5.038 | 5.085 | 5.022 | 5.085 | 324,350 | +0.07(+1.44%) |
Oct 13, 2003 | 5.020 | 5.042 | 5.013 | 5.013 | 124,099 | -0.01(-0.12%) |
Oct 10, 2003 | 4.997 | 5.037 | 4.997 | 5.020 | 152,706 | +0.02(+0.50%) |
Oct 09, 2003 | 5.031 | 5.035 | 4.995 | 4.995 | 295,742 | -0.02(-0.37%) |
Oct 08, 2003 | 5.017 | 5.038 | 5.000 | 5.013 | 218,785 | +0.00(+0.05%) |
Oct 07, 2003 | 5.023 | 5.139 | 5.002 | 5.011 | 191,789 | -0.01(-0.25%) |
Oct 06, 2003 | 4.995 | 5.026 | 4.995 | 5.023 | 245,780 | +0.02(+0.32%) |
Oct 03, 2003 | 4.964 | 5.023 | 4.960 | 5.007 | 233,693 | +0.06(+1.25%) |
Oct 02, 2003 | 4.927 | 4.948 | 4.918 | 4.945 | 376,326 | +0.01(+0.25%) |