Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.666 | 4.685 | 4.617 | 4.672 | 3,597,641 | -0.00(-0.09%) |
Dec 30, 2003 | 4.637 | 4.676 | 4.645 | 4.676 | 1,955,456 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.637 | 4.564 | 4.637 | 2,341,614 | +0.07(+1.49%) |
Dec 26, 2003 | 4.557 | 4.625 | 4.537 | 4.569 | 1,273,696 | -0.01(-0.21%) |
Dec 24, 2003 | 4.588 | 4.619 | 4.516 | 4.579 | 2,717,465 | -0.01(-0.21%) |
Dec 23, 2003 | 4.537 | 4.595 | 4.509 | 4.588 | 3,409,900 | +0.07(+1.47%) |
Dec 22, 2003 | 4.428 | 4.532 | 4.428 | 4.522 | 4,498,432 | +0.07(+1.49%) |
Dec 19, 2003 | 4.481 | 4.488 | 4.446 | 4.455 | 4,749,858 | -0.02(-0.49%) |
Dec 18, 2003 | 4.469 | 4.504 | 4.458 | 4.477 | 6,222,708 | +0.02(+0.46%) |
Dec 17, 2003 | 4.523 | 4.523 | 4.454 | 4.456 | 5,949,931 | -0.07(-1.44%) |
Dec 16, 2003 | 4.592 | 4.626 | 4.496 | 4.522 | 6,055,950 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.619 | 4.571 | 4.592 | 4,567,639 | +0.04(+0.81%) |
Dec 12, 2003 | 4.632 | 4.657 | 4.556 | 4.556 | 6,460,514 | -0.09(-1.93%) |
Dec 11, 2003 | 4.656 | 4.710 | 4.644 | 4.645 | 4,194,364 | -0.01(-0.23%) |
Dec 10, 2003 | 4.647 | 4.681 | 4.638 | 4.656 | 2,728,509 | +0.01(+0.12%) |
Dec 09, 2003 | 4.740 | 4.743 | 4.649 | 4.651 | 3,043,620 | -0.09(-1.95%) |
Dec 08, 2003 | 4.598 | 4.744 | 4.596 | 4.743 | 5,596,904 | +0.14(+2.98%) |
Dec 05, 2003 | 4.668 | 4.668 | 4.585 | 4.606 | 5,596,535 | -0.12(-2.50%) |
Dec 04, 2003 | 4.747 | 4.767 | 4.701 | 4.724 | 6,189,209 | -0.02(-0.40%) |
Dec 03, 2003 | 4.774 | 4.786 | 4.736 | 4.743 | 3,502,298 | -0.01(-0.23%) |
Dec 02, 2003 | 4.773 | 4.782 | 4.729 | 4.754 | 3,626,354 | -0.02(-0.37%) |
Dec 01, 2003 | 4.713 | 4.781 | 4.695 | 4.772 | 3,603,899 | +0.09(+1.86%) |
Nov 28, 2003 | 4.645 | 4.734 | 4.645 | 4.685 | 1,690,777 | +0.02(+0.47%) |
Nov 26, 2003 | 4.621 | 4.672 | 4.613 | 4.663 | 3,120,189 | +0.06(+1.36%) |
Nov 25, 2003 | 4.572 | 4.632 | 4.572 | 4.600 | 3,240,932 | +0.03(+0.65%) |
Nov 24, 2003 | 4.455 | 4.585 | 4.455 | 4.571 | 4,837,839 | +0.15(+3.44%) |
Nov 21, 2003 | 4.441 | 4.441 | 4.372 | 4.418 | 6,251,054 | -0.01(-0.21%) |
Nov 20, 2003 | 4.448 | 4.494 | 4.425 | 4.428 | 3,629,299 | -0.02(-0.46%) |
Nov 19, 2003 | 4.475 | 4.496 | 4.441 | 4.448 | 5,995,946 | -0.05(-1.12%) |
Nov 18, 2003 | 4.585 | 4.607 | 4.499 | 4.499 | 3,920,115 | -0.09(-1.92%) |
Nov 17, 2003 | 4.607 | 4.683 | 4.568 | 4.587 | 3,870,418 | -0.10(-2.06%) |
Nov 14, 2003 | 4.710 | 4.724 | 4.679 | 4.683 | 3,500,457 | -0.03(-0.58%) |
Nov 13, 2003 | 4.671 | 4.717 | 4.664 | 4.710 | 2,236,332 | +0.02(+0.41%) |
Nov 12, 2003 | 4.629 | 4.705 | 4.628 | 4.691 | 2,820,171 | +0.05(+1.08%) |
Nov 11, 2003 | 4.640 | 4.667 | 4.618 | 4.641 | 2,070,309 | +0.00(+0.03%) |
Nov 10, 2003 | 4.656 | 4.671 | 4.621 | 4.640 | 2,129,208 | -0.02(-0.41%) |
Nov 07, 2003 | 4.659 | 4.704 | 4.628 | 4.659 | 3,212,219 | +0.00(+0.06%) |
Nov 06, 2003 | 4.602 | 4.662 | 4.591 | 4.656 | 3,314,925 | +0.05(+1.18%) |
Nov 05, 2003 | 4.623 | 4.617 | 4.572 | 4.602 | 5,276,639 | +0.01(+0.30%) |
Nov 04, 2003 | 4.623 | 4.623 | 4.575 | 4.588 | 6,606,779 | -0.06(-1.29%) |
Nov 03, 2003 | 4.637 | 4.683 | 4.626 | 4.648 | 3,293,853 | +0.01(+0.23%) |
Oct 31, 2003 | 4.602 | 4.638 | 4.594 | 4.637 | 2,280,138 | +0.03(+0.65%) |
Oct 30, 2003 | 4.618 | 4.641 | 4.600 | 4.607 | 2,411,189 | +0.00(+0.06%) |
Oct 29, 2003 | 4.523 | 4.611 | 4.511 | 4.604 | 2,250,688 | +0.06(+1.31%) |
Oct 28, 2003 | 4.523 | 4.541 | 4.490 | 4.545 | 3,378,978 | +0.05(+1.09%) |
Oct 27, 2003 | 4.466 | 4.530 | 4.439 | 4.496 | 2,365,910 | +0.01(+0.30%) |
Oct 24, 2003 | 4.489 | 4.489 | 4.441 | 4.482 | 3,126,447 | -0.01(-0.27%) |
Oct 23, 2003 | 4.467 | 4.511 | 4.431 | 4.494 | 3,145,221 | +0.03(+0.61%) |
Oct 22, 2003 | 4.441 | 4.478 | 4.429 | 4.467 | 3,286,211 | +0.00(+0.03%) |
Oct 21, 2003 | 4.509 | 4.511 | 4.452 | 4.466 | 5,381,185 | -0.07(-1.56%) |
Oct 20, 2003 | 4.520 | 4.538 | 4.516 | 4.537 | 5,161,049 | +0.01(+0.24%) |
Oct 17, 2003 | 4.497 | 4.526 | 4.485 | 4.526 | 5,136,385 | +0.03(+0.66%) |
Oct 16, 2003 | 4.458 | 4.485 | 4.455 | 4.496 | 3,202,280 | +0.04(+1.01%) |
Oct 15, 2003 | 4.441 | 4.451 | 4.401 | 4.451 | 3,672,738 | +0.02(+0.46%) |
Oct 14, 2003 | 4.414 | 4.437 | 4.384 | 4.431 | 2,655,989 | +0.02(+0.46%) |
Oct 13, 2003 | 4.360 | 4.412 | 4.346 | 4.410 | 2,213,876 | +0.05(+1.18%) |
Oct 10, 2003 | 4.406 | 4.406 | 4.334 | 4.359 | 6,230,071 | -0.05(-1.05%) |
Oct 09, 2003 | 4.391 | 4.523 | 4.378 | 4.405 | 7,095,522 | +0.06(+1.34%) |
Oct 08, 2003 | 4.288 | 4.363 | 4.259 | 4.346 | 11,994,101 | +0.06(+1.36%) |
Oct 07, 2003 | 4.216 | 4.285 | 4.216 | 4.288 | 4,334,250 | +0.05(+1.09%) |
Oct 06, 2003 | 4.213 | 4.246 | 4.192 | 4.242 | 2,612,183 | +0.02(+0.51%) |
Oct 03, 2003 | 4.283 | 4.306 | 4.217 | 4.220 | 5,316,396 | -0.04(-0.89%) |
Oct 02, 2003 | 4.224 | 4.277 | 4.211 | 4.258 | 4,662,982 | +0.00(+0.10%) |