Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.372 | 4.379 | 4.275 | 4.299 | 4,169,302 | -0.07(-1.54%) |
Dec 30, 2003 | 4.393 | 4.414 | 4.358 | 4.366 | 3,146,977 | -0.02(-0.45%) |
Dec 29, 2003 | 4.364 | 4.403 | 4.325 | 4.386 | 3,535,182 | +0.02(+0.53%) |
Dec 26, 2003 | 4.353 | 4.372 | 4.341 | 4.363 | 654,524 | +0.01(+0.15%) |
Dec 24, 2003 | 4.294 | 4.386 | 4.288 | 4.356 | 1,932,430 | +0.07(+1.54%) |
Dec 23, 2003 | 4.293 | 4.293 | 4.247 | 4.290 | 3,678,006 | -0.04(-0.92%) |
Dec 22, 2003 | 4.364 | 4.367 | 4.299 | 4.330 | 4,079,097 | -0.04(-0.92%) |
Dec 19, 2003 | 4.373 | 4.393 | 4.330 | 4.370 | 4,358,304 | -0.03(-0.59%) |
Dec 18, 2003 | 4.316 | 4.425 | 4.308 | 4.396 | 9,760,410 | +0.09(+2.14%) |
Dec 17, 2003 | 4.233 | 4.306 | 4.228 | 4.304 | 4,085,540 | +0.05(+1.16%) |
Dec 16, 2003 | 4.206 | 4.278 | 4.206 | 4.255 | 4,786,778 | +0.05(+1.26%) |
Dec 15, 2003 | 4.228 | 4.233 | 4.198 | 4.202 | 4,001,241 | -0.06(-1.31%) |
Dec 12, 2003 | 4.223 | 4.251 | 4.204 | 4.258 | 2,517,689 | +0.06(+1.35%) |
Dec 11, 2003 | 4.172 | 4.204 | 4.152 | 4.201 | 2,819,984 | +0.03(+0.71%) |
Dec 10, 2003 | 4.210 | 4.217 | 4.170 | 4.171 | 3,353,161 | -0.02(-0.58%) |
Dec 09, 2003 | 4.179 | 4.204 | 4.179 | 4.195 | 4,904,367 | +0.02(+0.45%) |
Dec 08, 2003 | 4.153 | 4.179 | 4.130 | 4.176 | 4,249,306 | +0.03(+0.74%) |
Dec 05, 2003 | 4.167 | 4.190 | 4.132 | 4.146 | 3,391,820 | -0.00(-0.09%) |
Dec 04, 2003 | 3.930 | 4.190 | 3.930 | 4.149 | 11,290,676 | +0.21(+5.22%) |
Dec 03, 2003 | 3.982 | 3.989 | 3.935 | 3.944 | 4,893,091 | -0.05(-1.17%) |
Dec 02, 2003 | 3.962 | 3.993 | 3.959 | 3.990 | 6,563,497 | +0.04(+1.01%) |
Dec 01, 2003 | 3.916 | 3.962 | 3.908 | 3.950 | 3,588,875 | +0.04(+1.14%) |
Nov 28, 2003 | 3.913 | 3.920 | 3.885 | 3.905 | 759,763 | +0.00(+0.10%) |
Nov 26, 2003 | 3.906 | 3.906 | 3.885 | 3.902 | 5,001,552 | +0.00(+0.02%) |
Nov 25, 2003 | 3.892 | 3.910 | 3.877 | 3.901 | 6,307,916 | +0.02(+0.46%) |
Nov 24, 2003 | 3.906 | 3.911 | 3.874 | 3.883 | 6,189,253 | -0.03(-0.81%) |
Nov 21, 2003 | 3.981 | 3.981 | 3.909 | 3.915 | 3,293,024 | -0.05(-1.31%) |
Nov 20, 2003 | 3.966 | 3.986 | 3.955 | 3.967 | 4,631,067 | +0.00(+0.05%) |
Nov 19, 2003 | 3.988 | 3.988 | 3.956 | 3.965 | 3,012,207 | +0.01(+0.16%) |
Nov 18, 2003 | 3.964 | 3.980 | 3.935 | 3.959 | 3,553,437 | +0.01(+0.14%) |
Nov 17, 2003 | 3.940 | 4.004 | 3.924 | 3.953 | 2,556,349 | -0.05(-1.28%) |
Nov 14, 2003 | 4.005 | 4.041 | 3.991 | 4.004 | 4,443,676 | -0.01(-0.23%) |
Nov 13, 2003 | 3.989 | 4.018 | 3.948 | 4.014 | 3,964,730 | +0.05(+1.17%) |
Nov 12, 2003 | 3.901 | 3.968 | 3.888 | 3.967 | 4,711,607 | +0.07(+1.87%) |
Nov 11, 2003 | 3.901 | 3.901 | 3.875 | 3.894 | 2,254,054 | +0.01(+0.29%) |
Nov 10, 2003 | 3.888 | 3.908 | 3.865 | 3.883 | 3,296,782 | -0.00(-0.12%) |
Nov 07, 2003 | 3.898 | 3.900 | 3.879 | 3.888 | 4,323,940 | +0.01(+0.24%) |
Nov 06, 2003 | 3.883 | 3.888 | 3.842 | 3.878 | 4,007,148 | +0.00(+0.00%) |
Nov 05, 2003 | 3.925 | 3.911 | 3.871 | 3.878 | 4,850,136 | -0.04(-0.93%) |
Nov 04, 2003 | 3.925 | 3.925 | 3.863 | 3.915 | 5,375,259 | -0.01(-0.33%) |
Nov 03, 2003 | 3.924 | 3.948 | 3.897 | 3.928 | 2,652,460 | +0.00(+0.10%) |
Oct 31, 2003 | 3.852 | 3.933 | 3.804 | 3.924 | 5,402,643 | +0.08(+2.18%) |
Oct 30, 2003 | 3.874 | 3.883 | 3.831 | 3.840 | 3,534,645 | -0.04(-0.91%) |
Oct 29, 2003 | 3.834 | 3.889 | 3.827 | 3.876 | 3,100,801 | +0.04(+1.09%) |
Oct 28, 2003 | 3.852 | 3.865 | 3.809 | 3.834 | 5,502,513 | -0.02(-0.46%) |
Oct 27, 2003 | 3.898 | 3.911 | 3.846 | 3.851 | 2,946,164 | -0.06(-1.43%) |
Oct 24, 2003 | 3.904 | 3.920 | 3.872 | 3.907 | 3,069,122 | +0.00(+0.12%) |
Oct 23, 2003 | 3.916 | 3.916 | 3.848 | 3.903 | 4,167,691 | -0.01(-0.33%) |
Oct 22, 2003 | 3.920 | 3.946 | 3.890 | 3.916 | 2,566,013 | +0.00(+0.05%) |
Oct 21, 2003 | 3.868 | 3.942 | 3.868 | 3.914 | 5,213,105 | +0.05(+1.42%) |
Oct 20, 2003 | 3.865 | 3.872 | 3.833 | 3.859 | 3,413,834 | -0.03(-0.74%) |
Oct 17, 2003 | 3.903 | 3.904 | 3.861 | 3.888 | 3,731,163 | -0.01(-0.38%) |
Oct 16, 2003 | 3.861 | 3.919 | 3.861 | 3.903 | 2,714,745 | +0.04(+1.09%) |
Oct 15, 2003 | 3.931 | 3.931 | 3.851 | 3.861 | 5,431,637 | -0.09(-2.24%) |
Oct 14, 2003 | 3.984 | 3.984 | 3.821 | 3.949 | 7,744,218 | -0.03(-0.86%) |
Oct 13, 2003 | 3.981 | 3.997 | 3.960 | 3.984 | 1,559,260 | +0.00(+0.07%) |
Oct 10, 2003 | 3.930 | 3.981 | 3.930 | 3.981 | 5,519,695 | +0.06(+1.54%) |
Oct 09, 2003 | 3.945 | 3.952 | 3.877 | 3.920 | 5,930,987 | -0.02(-0.61%) |
Oct 08, 2003 | 3.958 | 3.976 | 3.929 | 3.945 | 4,292,797 | -0.01(-0.33%) |
Oct 07, 2003 | 3.948 | 3.967 | 3.904 | 3.958 | 3,249,532 | +0.01(+0.24%) |
Oct 06, 2003 | 3.975 | 3.975 | 3.938 | 3.948 | 3,380,544 | -0.01(-0.31%) |
Oct 03, 2003 | 3.936 | 3.986 | 3.920 | 3.960 | 2,153,647 | +0.02(+0.62%) |
Oct 02, 2003 | 3.875 | 3.936 | 3.875 | 3.936 | 4,038,290 | +0.04(+1.15%) |