Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.308 | 5.548 | 5.003 | 5.253 | 7,686 | -0.05(-0.97%) |
Dec 30, 2003 | 5.227 | 5.317 | 5.064 | 5.305 | 9,477 | +0.14(+2.66%) |
Dec 29, 2003 | 5.167 | 5.227 | 5.102 | 5.167 | 3,843 | +0.16(+3.29%) |
Dec 26, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 320 | -0.07(-1.40%) |
Dec 24, 2003 | 5.074 | 5.074 | 5.074 | 5.074 | 320 | +0.17(+3.40%) |
Dec 23, 2003 | 4.705 | 4.911 | 4.705 | 4.907 | 6,101 | +0.22(+4.73%) |
Dec 22, 2003 | 4.802 | 4.802 | 4.685 | 4.685 | 5,002 | -0.17(-3.50%) |
Dec 19, 2003 | 4.984 | 4.984 | 4.683 | 4.855 | 2,882 | -0.11(-2.29%) |
Dec 18, 2003 | 4.978 | 5.059 | 4.905 | 4.969 | 4,484 | +0.08(+1.63%) |
Dec 17, 2003 | 5.091 | 5.091 | 4.835 | 4.889 | 4,484 | -0.15(-3.06%) |
Dec 16, 2003 | 5.020 | 5.228 | 4.964 | 5.044 | 35,872 | -0.18(-3.52%) |
Dec 15, 2003 | 5.204 | 5.236 | 5.067 | 5.228 | 53,802 | -0.00(-0.03%) |
Dec 12, 2003 | 5.241 | 5.311 | 5.230 | 5.230 | 5,765 | -0.01(-0.12%) |
Dec 11, 2003 | 5.171 | 5.301 | 4.764 | 5.236 | 7,936 | -0.17(-3.12%) |
Dec 10, 2003 | 5.546 | 5.582 | 5.301 | 5.404 | 23,060 | -0.12(-2.17%) |
Dec 09, 2003 | 5.450 | 5.589 | 5.389 | 5.525 | 18,439 | -0.04(-0.79%) |
Dec 08, 2003 | 5.383 | 5.568 | 5.383 | 5.568 | 5,291 | +0.17(+3.06%) |
Dec 05, 2003 | 5.589 | 5.395 | 5.395 | 5.403 | 960 | -0.19(-3.32%) |
Dec 04, 2003 | 5.325 | 5.589 | 5.094 | 5.589 | 8,807 | +0.26(+4.86%) |
Dec 03, 2003 | 5.573 | 5.573 | 5.330 | 5.330 | 5,310 | -0.26(-4.58%) |
Dec 02, 2003 | 5.308 | 5.620 | 5.308 | 5.586 | 12,116 | +0.01(+0.11%) |
Dec 01, 2003 | 4.959 | 5.579 | 4.959 | 5.579 | 10,153 | +0.51(+9.97%) |
Nov 28, 2003 | 4.988 | 5.074 | 4.800 | 5.074 | 18,326 | +0.14(+2.85%) |
Nov 26, 2003 | 4.844 | 4.953 | 4.839 | 4.933 | 8,968 | +0.10(+1.97%) |
Nov 25, 2003 | 4.821 | 4.838 | 4.821 | 4.838 | 6,697 | +0.04(+0.75%) |
Nov 24, 2003 | 4.640 | 4.802 | 4.552 | 4.802 | 14,739 | +0.17(+3.60%) |
Nov 21, 2003 | 4.513 | 4.635 | 4.593 | 4.635 | 6,325 | +0.12(+2.70%) |
Nov 20, 2003 | 4.683 | 4.683 | 4.513 | 4.513 | 12,436 | -0.19(-4.11%) |
Nov 19, 2003 | 4.769 | 4.892 | 4.638 | 4.707 | 8,007 | +0.02(+0.50%) |
Nov 18, 2003 | 4.746 | 4.907 | 4.683 | 4.683 | 17,048 | -0.04(-0.89%) |
Nov 17, 2003 | 4.874 | 4.874 | 4.636 | 4.725 | 7,046 | -0.03(-0.56%) |
Nov 14, 2003 | 5.044 | 5.044 | 4.752 | 4.752 | 3,084 | -0.10(-2.00%) |
Nov 13, 2003 | 5.066 | 5.066 | 4.827 | 4.849 | 3,843 | -0.08(-1.71%) |
Nov 12, 2003 | 4.952 | 5.097 | 4.933 | 4.933 | 4,291 | +0.10(+2.17%) |
Nov 11, 2003 | 4.989 | 5.103 | 4.828 | 4.828 | 4,435 | -0.09(-1.81%) |
Nov 10, 2003 | 4.952 | 4.952 | 4.872 | 4.918 | 2,594 | +0.09(+1.78%) |
Nov 07, 2003 | 4.986 | 4.986 | 4.597 | 4.832 | 16,014 | -0.01(-0.16%) |
Nov 06, 2003 | 4.801 | 4.839 | 4.685 | 4.839 | 6,245 | +0.07(+1.44%) |
Nov 05, 2003 | 4.685 | 4.838 | 4.683 | 4.771 | 24,021 | +0.09(+1.87%) |
Nov 04, 2003 | 4.563 | 4.761 | 4.527 | 4.683 | 17,695 | +0.16(+3.45%) |
Nov 03, 2003 | 4.421 | 4.527 | 4.410 | 4.527 | 4,535 | +0.20(+4.62%) |
Oct 31, 2003 | 4.449 | 4.522 | 4.324 | 4.327 | 10,297 | -0.04(-0.82%) |
Oct 30, 2003 | 4.410 | 4.387 | 4.363 | 4.363 | 20,818 | -0.05(-1.06%) |
Oct 29, 2003 | 4.373 | 4.448 | 4.373 | 4.410 | 4,804 | -0.01(-0.18%) |
Oct 28, 2003 | 4.483 | 4.483 | 4.410 | 4.418 | 36,512 | -0.02(-0.35%) |
Oct 27, 2003 | 4.431 | 4.482 | 4.393 | 4.434 | 23,701 | +0.02(+0.50%) |
Oct 24, 2003 | 4.761 | 4.761 | 4.182 | 4.412 | 64,057 | -0.35(-7.34%) |
Oct 23, 2003 | 5.667 | 5.667 | 4.644 | 4.761 | 369,933 | -0.92(-16.19%) |
Oct 22, 2003 | 5.810 | 5.810 | 5.681 | 5.681 | 37,473 | -0.03(-0.60%) |
Oct 21, 2003 | 5.857 | 5.873 | 5.715 | 5.715 | 8,327 | -0.08(-1.32%) |
Oct 20, 2003 | 5.832 | 5.832 | 5.792 | 5.792 | 1,281 | -0.01(-0.24%) |
Oct 17, 2003 | 5.781 | 5.845 | 5.781 | 5.806 | 11,530 | -0.05(-0.80%) |
Oct 16, 2003 | 5.846 | 5.856 | 5.838 | 5.853 | 21,779 | +0.01(+0.11%) |
Oct 15, 2003 | 5.843 | 5.846 | 5.835 | 5.846 | 1,921 | +0.05(+0.81%) |
Oct 14, 2003 | 5.831 | 5.881 | 5.676 | 5.799 | 16,975 | -0.05(-0.88%) |
Oct 13, 2003 | 5.742 | 5.904 | 5.742 | 5.851 | 11,210 | +0.17(+2.96%) |
Oct 10, 2003 | 5.868 | 5.868 | 5.648 | 5.682 | 37,502 | -0.19(-3.17%) |
Oct 09, 2003 | 5.945 | 6.006 | 5.868 | 5.868 | 9,993 | +0.01(+0.19%) |
Oct 08, 2003 | 5.904 | 5.932 | 5.845 | 5.857 | 2,882 | -0.13(-2.14%) |
Oct 07, 2003 | 5.776 | 5.985 | 5.770 | 5.985 | 31,067 | +0.21(+3.62%) |
Oct 06, 2003 | 5.776 | 5.778 | 5.774 | 5.776 | 6,085 | +0.00(+0.03%) |
Oct 03, 2003 | 5.654 | 5.812 | 5.631 | 5.774 | 26,263 | +0.34(+6.23%) |
Oct 02, 2003 | 5.253 | 5.462 | 5.253 | 5.436 | 30,840 | +1.92(+54.68%) |