Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.146 | 5.276 | 5.143 | 5.259 | 87,373 | +0.09(+1.84%) |
Dec 30, 2003 | 5.128 | 5.167 | 5.128 | 5.164 | 34,409 | +0.04(+0.75%) |
Dec 29, 2003 | 5.128 | 5.158 | 5.122 | 5.125 | 67,470 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.140 | 5.099 | 5.128 | 21,253 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,337 | +0.02(+0.41%) |
Dec 23, 2003 | 5.113 | 5.119 | 5.066 | 5.066 | 36,433 | -0.05(-0.98%) |
Dec 22, 2003 | 5.152 | 5.152 | 5.131 | 5.116 | 64,434 | -0.04(-0.69%) |
Dec 19, 2003 | 5.152 | 5.152 | 5.152 | 5.152 | 8,433 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,687 | +0.06(+1.16%) |
Dec 17, 2003 | 5.069 | 5.110 | 5.051 | 5.099 | 81,301 | +0.01(+0.17%) |
Dec 16, 2003 | 5.113 | 5.113 | 5.090 | 5.090 | 29,686 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.140 | 5.102 | 5.140 | 46,554 | +0.04(+0.76%) |
Dec 12, 2003 | 5.110 | 5.110 | 5.084 | 5.102 | 30,024 | +0.01(+0.12%) |
Dec 11, 2003 | 5.063 | 5.099 | 5.054 | 5.096 | 56,000 | +0.02(+0.41%) |
Dec 10, 2003 | 5.113 | 5.113 | 5.069 | 5.075 | 65,783 | -0.05(-0.98%) |
Dec 09, 2003 | 5.134 | 5.137 | 5.134 | 5.125 | 9,783 | +0.03(+0.52%) |
Dec 08, 2003 | 5.137 | 5.137 | 5.110 | 5.099 | 95,807 | -0.06(-1.09%) |
Dec 05, 2003 | 5.137 | 5.182 | 5.137 | 5.155 | 26,313 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.113 | 5.099 | 5.149 | 56,674 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.128 | 5.093 | 5.128 | 33,735 | +0.02(+0.46%) |
Dec 02, 2003 | 5.069 | 5.113 | 5.069 | 5.104 | 44,867 | +0.05(+1.00%) |
Dec 01, 2003 | 5.024 | 5.039 | 5.024 | 5.054 | 92,434 | +0.02(+0.41%) |
Nov 28, 2003 | 5.039 | 5.039 | 5.016 | 5.033 | 22,939 | +0.01(+0.18%) |
Nov 26, 2003 | 5.021 | 5.036 | 5.019 | 5.024 | 37,783 | +0.00(+0.00%) |
Nov 25, 2003 | 5.024 | 5.024 | 5.016 | 5.024 | 39,132 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.024 | 4.992 | 5.024 | 20,241 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.021 | 5.001 | 5.001 | 18,554 | -0.02(-0.47%) |
Nov 20, 2003 | 4.962 | 5.024 | 4.953 | 5.024 | 53,976 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,530 | -0.01(-0.18%) |
Nov 18, 2003 | 4.971 | 4.998 | 4.983 | 4.998 | 18,554 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.021 | 4.971 | 4.971 | 49,927 | -0.04(-0.77%) |
Nov 14, 2003 | 5.039 | 5.039 | 5.010 | 5.010 | 72,867 | +0.01(+0.30%) |
Nov 13, 2003 | 5.024 | 5.036 | 4.989 | 4.995 | 42,168 | -0.03(-0.65%) |
Nov 12, 2003 | 5.024 | 5.030 | 5.021 | 5.027 | 20,578 | -0.01(-0.24%) |
Nov 11, 2003 | 5.039 | 5.039 | 5.039 | 5.039 | 41,494 | +0.01(+0.29%) |
Nov 10, 2003 | 5.039 | 5.039 | 5.016 | 5.024 | 20,241 | +0.00(+0.00%) |
Nov 07, 2003 | 5.024 | 5.024 | 5.024 | 5.024 | 19,566 | -0.01(-0.29%) |
Nov 06, 2003 | 5.039 | 5.039 | 5.024 | 5.039 | 24,963 | +0.00(+0.00%) |
Nov 05, 2003 | 5.024 | 5.039 | 5.030 | 5.039 | 43,518 | +0.00(+0.06%) |
Nov 04, 2003 | 5.024 | 5.024 | 5.024 | 5.036 | 24,963 | +0.02(+0.47%) |
Nov 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 5,080 | -0.01(-0.18%) |
Oct 31, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 19,566 | -0.01(-0.29%) |
Oct 30, 2003 | 5.036 | 5.036 | 5.036 | 5.036 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.024 | 5.054 | 5.010 | 5.054 | 35,421 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,265 | +0.00(+0.06%) |
Oct 27, 2003 | 4.974 | 5.007 | 4.974 | 5.004 | 16,867 | +0.01(+0.30%) |
Oct 24, 2003 | 4.950 | 5.010 | 4.950 | 4.989 | 29,686 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.974 | 4.909 | 4.971 | 37,783 | +0.04(+0.72%) |
Oct 22, 2003 | 4.968 | 4.968 | 4.921 | 4.936 | 26,313 | -0.01(-0.18%) |
Oct 21, 2003 | 4.986 | 4.986 | 4.944 | 4.944 | 81,976 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.977 | 4.977 | 37,783 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.027 | 5.027 | 62,409 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.119 | 5.084 | 5.084 | 75,566 | +0.04(+0.82%) |
Oct 15, 2003 | 5.024 | 5.069 | 5.024 | 5.042 | 59,711 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.042 | 5.010 | 5.042 | 14,843 | +0.03(+0.59%) |
Oct 13, 2003 | 4.983 | 5.021 | 4.998 | 5.013 | 32,385 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.971 | 4.936 | 4.980 | 18,216 | -0.00(-0.06%) |
Oct 09, 2003 | 4.980 | 5.007 | 4.980 | 4.983 | 30,024 | +0.01(+0.12%) |
Oct 08, 2003 | 4.977 | 4.977 | 4.968 | 4.977 | 29,012 | +0.03(+0.54%) |
Oct 07, 2003 | 4.897 | 4.900 | 4.897 | 4.950 | 38,120 | +0.07(+1.46%) |
Oct 06, 2003 | 4.885 | 4.900 | 4.876 | 4.879 | 18,554 | -0.01(-0.24%) |
Oct 03, 2003 | 4.888 | 4.891 | 4.867 | 4.891 | 39,470 | +0.01(+0.30%) |
Oct 02, 2003 | 4.876 | 4.876 | 4.876 | 4.876 | 11,469 | +0.00(+0.06%) |