Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.303 | 5.333 | 5.273 | 5.320 | 98,120 | +0.03(+0.48%) |
Dec 30, 2003 | 5.131 | 5.311 | 5.131 | 5.294 | 145,512 | +0.16(+3.18%) |
Dec 29, 2003 | 5.146 | 5.191 | 5.131 | 5.131 | 106,130 | -0.01(-0.29%) |
Dec 26, 2003 | 5.124 | 5.176 | 5.116 | 5.146 | 15,352 | +0.02(+0.44%) |
Dec 24, 2003 | 5.154 | 5.154 | 5.086 | 5.124 | 28,368 | -0.06(-1.24%) |
Dec 23, 2003 | 5.214 | 5.236 | 5.184 | 5.188 | 62,076 | +0.00(+0.03%) |
Dec 22, 2003 | 5.109 | 5.187 | 5.080 | 5.187 | 125,821 | +0.08(+1.52%) |
Dec 19, 2003 | 5.173 | 5.173 | 5.038 | 5.109 | 147,515 | -0.07(-1.27%) |
Dec 18, 2003 | 5.145 | 5.227 | 5.116 | 5.175 | 90,778 | -0.02(-0.46%) |
Dec 17, 2003 | 5.656 | 5.656 | 5.107 | 5.199 | 311,049 | -0.47(-8.32%) |
Dec 16, 2003 | 5.396 | 5.670 | 5.396 | 5.670 | 224,610 | +0.28(+5.28%) |
Dec 15, 2003 | 5.333 | 5.408 | 5.333 | 5.386 | 164,536 | +0.09(+1.70%) |
Dec 12, 2003 | 5.236 | 5.315 | 5.140 | 5.296 | 106,130 | +0.05(+0.94%) |
Dec 11, 2003 | 5.232 | 5.247 | 5.199 | 5.247 | 85,772 | +0.01(+0.29%) |
Dec 10, 2003 | 5.109 | 5.232 | 5.065 | 5.232 | 131,495 | +0.12(+2.40%) |
Dec 09, 2003 | 5.211 | 5.221 | 5.107 | 5.109 | 64,078 | -0.13(-2.57%) |
Dec 08, 2003 | 5.230 | 5.266 | 5.191 | 5.244 | 69,752 | +0.05(+1.04%) |
Dec 05, 2003 | 5.244 | 5.273 | 5.199 | 5.190 | 54,066 | -0.04(-0.86%) |
Dec 04, 2003 | 5.065 | 5.235 | 4.989 | 5.235 | 246,303 | +0.17(+3.37%) |
Dec 03, 2003 | 5.175 | 5.196 | 5.064 | 5.064 | 73,757 | -0.12(-2.31%) |
Dec 02, 2003 | 5.131 | 5.341 | 5.146 | 5.184 | 111,804 | +0.05(+1.02%) |
Dec 01, 2003 | 5.116 | 5.139 | 5.116 | 5.131 | 82,101 | +0.04(+0.74%) |
Nov 28, 2003 | 5.113 | 5.113 | 5.094 | 5.094 | 12,348 | -0.01(-0.29%) |
Nov 26, 2003 | 5.079 | 5.115 | 5.064 | 5.109 | 116,810 | +0.05(+0.98%) |
Nov 25, 2003 | 5.034 | 5.059 | 5.025 | 5.059 | 111,470 | +0.01(+0.21%) |
Nov 24, 2003 | 4.897 | 5.139 | 4.891 | 5.049 | 197,910 | +0.18(+3.72%) |
Nov 21, 2003 | 4.700 | 4.867 | 4.700 | 4.867 | 117,144 | +0.22(+4.64%) |
Nov 20, 2003 | 4.742 | 4.757 | 4.674 | 4.652 | 35,043 | -0.10(-2.20%) |
Nov 19, 2003 | 4.722 | 4.779 | 4.704 | 4.757 | 76,761 | +0.03(+0.73%) |
Nov 18, 2003 | 4.643 | 4.745 | 4.643 | 4.722 | 112,471 | +0.10(+2.17%) |
Nov 17, 2003 | 4.715 | 4.721 | 4.622 | 4.622 | 124,486 | -0.22(-4.61%) |
Nov 14, 2003 | 4.791 | 4.929 | 4.791 | 4.845 | 148,516 | +0.07(+1.38%) |
Nov 13, 2003 | 4.562 | 4.794 | 4.554 | 4.779 | 85,438 | +0.20(+4.42%) |
Nov 12, 2003 | 4.569 | 4.569 | 4.560 | 4.577 | 83,102 | -0.02(-0.36%) |
Nov 11, 2003 | 4.599 | 4.622 | 4.544 | 4.593 | 90,111 | -0.07(-1.54%) |
Nov 10, 2003 | 4.824 | 4.824 | 4.665 | 4.665 | 78,429 | -0.17(-3.44%) |
Nov 07, 2003 | 4.782 | 4.866 | 4.776 | 4.832 | 89,443 | +0.05(+1.13%) |
Nov 06, 2003 | 4.776 | 4.776 | 4.776 | 4.778 | 27,033 | +0.00(+0.03%) |
Nov 05, 2003 | 4.823 | 4.776 | 4.727 | 4.776 | 86,439 | -0.04(-0.75%) |
Nov 04, 2003 | 4.823 | 4.827 | 4.802 | 4.812 | 69,418 | +0.00(+0.09%) |
Nov 03, 2003 | 4.835 | 4.854 | 4.805 | 4.808 | 31,789 | -0.07(-1.35%) |
Oct 31, 2003 | 4.835 | 4.869 | 4.821 | 4.873 | 87,441 | +0.10(+2.01%) |
Oct 30, 2003 | 4.770 | 4.778 | 4.763 | 4.778 | 55,401 | -0.04(-0.81%) |
Oct 29, 2003 | 4.709 | 4.824 | 4.707 | 4.817 | 117,144 | +0.11(+2.29%) |
Oct 28, 2003 | 4.611 | 4.724 | 4.590 | 4.709 | 110,803 | +0.09(+1.88%) |
Oct 27, 2003 | 4.620 | 4.622 | 4.592 | 4.622 | 97,119 | +0.00(+0.03%) |
Oct 24, 2003 | 4.685 | 4.685 | 4.620 | 4.620 | 37,713 | -0.08(-1.69%) |
Oct 23, 2003 | 4.719 | 4.746 | 4.644 | 4.700 | 97,119 | -0.06(-1.20%) |
Oct 22, 2003 | 4.818 | 4.818 | 4.706 | 4.757 | 156,192 | -0.08(-1.58%) |
Oct 21, 2003 | 4.824 | 4.872 | 4.815 | 4.833 | 120,815 | -0.02(-0.43%) |
Oct 20, 2003 | 4.811 | 4.869 | 4.811 | 4.854 | 176,884 | +0.05(+1.09%) |
Oct 17, 2003 | 4.824 | 4.847 | 4.775 | 4.802 | 227,280 | -0.01(-0.28%) |
Oct 16, 2003 | 4.766 | 4.832 | 4.766 | 4.815 | 94,449 | -0.01(-0.16%) |
Oct 15, 2003 | 4.712 | 4.809 | 4.697 | 4.823 | 89,109 | +0.14(+3.01%) |
Oct 14, 2003 | 4.565 | 4.689 | 4.557 | 4.682 | 191,903 | +0.10(+2.22%) |
Oct 13, 2003 | 4.500 | 4.587 | 4.517 | 4.580 | 104,462 | +0.08(+1.76%) |
Oct 10, 2003 | 4.494 | 4.502 | 4.476 | 4.500 | 86,773 | -0.01(-0.23%) |
Oct 09, 2003 | 4.494 | 4.536 | 4.472 | 4.511 | 112,805 | +0.07(+1.55%) |
Oct 08, 2003 | 4.472 | 4.503 | 4.387 | 4.442 | 122,484 | -0.04(-1.00%) |
Oct 07, 2003 | 4.391 | 4.487 | 4.382 | 4.487 | 115,475 | +0.09(+2.04%) |
Oct 06, 2003 | 4.451 | 4.547 | 4.427 | 4.397 | 93,448 | -0.04(-0.88%) |
Oct 03, 2003 | 4.300 | 4.476 | 4.300 | 4.436 | 184,894 | +0.18(+4.26%) |
Oct 02, 2003 | 4.084 | 4.292 | 4.079 | 4.255 | 108,466 | +0.19(+4.57%) |