Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.491 | 4.499 | 4.298 | 4.298 | 356,672 | -0.26(-5.61%) |
Dec 30, 2003 | 4.577 | 4.639 | 4.491 | 4.553 | 149,541 | -0.05(-1.18%) |
Dec 29, 2003 | 4.801 | 4.809 | 4.507 | 4.608 | 326,251 | -0.19(-4.03%) |
Dec 26, 2003 | 4.708 | 4.801 | 4.662 | 4.801 | 506,803 | +0.09(+1.81%) |
Dec 24, 2003 | 4.453 | 4.724 | 4.313 | 4.716 | 234,416 | +0.26(+5.91%) |
Dec 23, 2003 | 4.259 | 4.453 | 4.259 | 4.453 | 163,951 | +0.12(+2.86%) |
Dec 22, 2003 | 3.965 | 4.329 | 3.965 | 4.329 | 441,890 | +0.37(+9.39%) |
Dec 19, 2003 | 4.306 | 4.337 | 3.911 | 3.957 | 244,226 | -0.38(-8.75%) |
Dec 18, 2003 | 4.313 | 4.352 | 4.213 | 4.337 | 59,008 | -0.08(-1.75%) |
Dec 17, 2003 | 4.290 | 4.445 | 4.174 | 4.414 | 217,035 | +0.14(+3.26%) |
Dec 16, 2003 | 4.259 | 4.275 | 4.050 | 4.275 | 178,084 | +0.08(+1.84%) |
Dec 15, 2003 | 4.639 | 4.724 | 4.158 | 4.197 | 295,028 | -0.33(-7.19%) |
Dec 12, 2003 | 4.414 | 4.600 | 4.306 | 4.522 | 195,804 | +0.16(+3.73%) |
Dec 11, 2003 | 4.251 | 4.383 | 4.143 | 4.360 | 116,092 | -0.02(-0.35%) |
Dec 10, 2003 | 4.228 | 4.375 | 4.197 | 4.375 | 128,216 | +0.01(+0.18%) |
Dec 09, 2003 | 4.290 | 4.414 | 4.251 | 4.367 | 167,751 | -0.03(-0.70%) |
Dec 08, 2003 | 4.561 | 4.561 | 4.391 | 4.398 | 105,809 | -0.14(-3.07%) |
Dec 05, 2003 | 4.646 | 4.646 | 4.104 | 4.538 | 448,751 | -0.12(-2.50%) |
Dec 04, 2003 | 4.685 | 4.809 | 4.646 | 4.654 | 239,226 | -0.10(-2.12%) |
Dec 03, 2003 | 4.863 | 4.917 | 4.747 | 4.755 | 194,023 | -0.10(-2.07%) |
Dec 02, 2003 | 4.747 | 4.910 | 4.646 | 4.855 | 301,728 | +0.10(+2.12%) |
Dec 01, 2003 | 4.662 | 4.871 | 4.608 | 4.755 | 369,136 | +0.12(+2.68%) |
Nov 28, 2003 | 4.739 | 4.755 | 4.577 | 4.631 | 53,401 | -0.09(-1.97%) |
Nov 26, 2003 | 4.770 | 4.793 | 4.577 | 4.724 | 166,063 | +0.01(+0.16%) |
Nov 25, 2003 | 4.762 | 4.801 | 4.538 | 4.716 | 400,591 | -0.02(-0.33%) |
Nov 24, 2003 | 4.476 | 4.770 | 4.414 | 4.731 | 585,292 | +0.28(+6.26%) |
Nov 21, 2003 | 4.639 | 4.646 | 4.422 | 4.453 | 124,050 | -0.19(-4.01%) |
Nov 20, 2003 | 4.724 | 4.747 | 4.546 | 4.639 | 208,090 | -0.10(-2.12%) |
Nov 19, 2003 | 4.670 | 4.739 | 4.375 | 4.739 | 466,296 | +0.09(+2.00%) |
Nov 18, 2003 | 4.360 | 4.786 | 4.360 | 4.646 | 1,291,679 | +0.30(+6.95%) |
Nov 17, 2003 | 4.352 | 4.530 | 4.298 | 4.344 | 197,358 | -0.06(-1.41%) |
Nov 14, 2003 | 4.530 | 4.553 | 4.367 | 4.406 | 162,330 | -0.09(-2.08%) |
Nov 13, 2003 | 4.476 | 4.592 | 4.360 | 4.500 | 601,099 | +0.02(+0.54%) |
Nov 12, 2003 | 4.073 | 4.608 | 4.073 | 4.476 | 1,239,376 | +0.37(+9.06%) |
Nov 11, 2003 | 4.166 | 4.267 | 4.050 | 4.104 | 368,353 | -0.15(-3.64%) |
Nov 10, 2003 | 4.329 | 4.375 | 4.104 | 4.259 | 322,853 | -0.06(-1.43%) |
Nov 07, 2003 | 4.398 | 4.515 | 4.259 | 4.321 | 321,305 | -0.13(-2.96%) |
Nov 06, 2003 | 4.484 | 4.504 | 4.329 | 4.453 | 873,047 | +0.03(+0.70%) |
Nov 05, 2003 | 4.453 | 4.561 | 4.375 | 4.422 | 376,630 | -0.12(-2.56%) |
Nov 04, 2003 | 4.259 | 4.569 | 4.104 | 4.538 | 1,143,540 | +0.28(+6.55%) |
Nov 03, 2003 | 4.081 | 4.375 | 3.911 | 4.259 | 673,761 | +0.22(+5.57%) |
Oct 31, 2003 | 4.189 | 4.228 | 4.004 | 4.035 | 773,925 | -0.07(-1.70%) |
Oct 30, 2003 | 3.911 | 4.220 | 3.957 | 4.104 | 1,068,542 | +0.19(+4.93%) |
Oct 29, 2003 | 4.019 | 4.058 | 3.794 | 3.911 | 958,793 | +0.39(+11.01%) |
Oct 28, 2003 | 3.485 | 3.523 | 3.361 | 3.523 | 321,896 | +0.08(+2.25%) |
Oct 27, 2003 | 3.407 | 3.477 | 3.291 | 3.446 | 105,116 | +0.12(+3.49%) |
Oct 24, 2003 | 3.384 | 3.407 | 3.252 | 3.330 | 188,925 | -0.12(-3.37%) |
Oct 23, 2003 | 3.524 | 3.601 | 3.407 | 3.446 | 175,753 | -0.19(-5.12%) |
Oct 22, 2003 | 3.756 | 3.763 | 3.523 | 3.632 | 139,595 | -0.03(-0.85%) |
Oct 21, 2003 | 3.593 | 3.756 | 3.593 | 3.663 | 221,475 | +0.09(+2.38%) |
Oct 20, 2003 | 3.733 | 3.733 | 3.562 | 3.578 | 90,127 | -0.07(-1.91%) |
Oct 17, 2003 | 3.794 | 3.794 | 3.508 | 3.647 | 230,362 | -0.09(-2.28%) |
Oct 16, 2003 | 3.454 | 3.942 | 3.570 | 3.733 | 719,230 | +0.28(+8.07%) |
Oct 15, 2003 | 3.423 | 3.562 | 3.252 | 3.454 | 709,426 | -0.03(-0.89%) |
Oct 14, 2003 | 3.028 | 3.717 | 3.020 | 3.485 | 1,133,462 | +0.46(+15.38%) |
Oct 13, 2003 | 2.981 | 3.036 | 2.754 | 3.020 | 320,321 | +0.05(+1.83%) |
Oct 10, 2003 | 2.625 | 2.966 | 2.602 | 2.966 | 520,486 | +0.37(+14.33%) |
Oct 09, 2003 | 2.586 | 2.594 | 2.509 | 2.594 | 167,893 | +0.05(+1.82%) |
Oct 08, 2003 | 2.633 | 2.633 | 2.486 | 2.548 | 104,864 | -0.03(-1.20%) |
Oct 07, 2003 | 2.641 | 2.642 | 2.532 | 2.579 | 128,102 | -0.06(-2.35%) |
Oct 06, 2003 | 2.741 | 2.749 | 2.641 | 2.641 | 58,885 | -0.11(-3.94%) |
Oct 03, 2003 | 2.687 | 2.819 | 2.641 | 2.749 | 181,985 | +0.06(+2.31%) |
Oct 02, 2003 | 2.424 | 2.695 | 2.404 | 2.687 | 131,460 | +0.24(+9.81%) |