Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.687 | 5.742 | 5.678 | 5.708 | 925,208 | +0.01(+0.25%) |
Dec 30, 2003 | 5.723 | 5.723 | 5.660 | 5.693 | 1,045,988 | -0.04(-0.68%) |
Dec 29, 2003 | 5.693 | 5.746 | 5.688 | 5.732 | 679,776 | +0.08(+1.37%) |
Dec 26, 2003 | 5.659 | 5.669 | 5.631 | 5.655 | 163,363 | +0.01(+0.16%) |
Dec 24, 2003 | 5.625 | 5.651 | 5.590 | 5.646 | 295,756 | +0.00(+0.02%) |
Dec 23, 2003 | 5.620 | 5.653 | 5.612 | 5.644 | 1,273,613 | +0.06(+0.99%) |
Dec 22, 2003 | 5.573 | 5.593 | 5.544 | 5.589 | 888,045 | +0.02(+0.39%) |
Dec 19, 2003 | 5.594 | 5.603 | 5.547 | 5.567 | 751,005 | -0.05(-0.97%) |
Dec 18, 2003 | 5.516 | 5.621 | 5.566 | 5.621 | 1,574,789 | +0.10(+1.90%) |
Dec 17, 2003 | 5.516 | 5.528 | 5.476 | 5.516 | 1,453,235 | -0.02(-0.44%) |
Dec 16, 2003 | 5.483 | 5.549 | 5.483 | 5.541 | 1,224,836 | +0.08(+1.39%) |
Dec 15, 2003 | 5.518 | 5.520 | 5.453 | 5.465 | 1,745,895 | +0.04(+0.74%) |
Dec 12, 2003 | 5.373 | 5.434 | 5.392 | 5.425 | 6,694,017 | +0.05(+0.96%) |
Dec 11, 2003 | 5.288 | 5.373 | 5.288 | 5.373 | 3,388,817 | +0.09(+1.71%) |
Dec 10, 2003 | 5.289 | 5.294 | 5.281 | 5.283 | 959,274 | -0.01(-0.12%) |
Dec 09, 2003 | 5.299 | 5.324 | 5.284 | 5.289 | 6,544,590 | +0.11(+2.20%) |
Dec 08, 2003 | 5.126 | 5.188 | 5.137 | 5.175 | 1,320,841 | +0.05(+0.96%) |
Dec 05, 2003 | 5.129 | 5.153 | 5.112 | 5.126 | 515,639 | -0.01(-0.15%) |
Dec 04, 2003 | 5.135 | 5.166 | 5.117 | 5.134 | 1,357,230 | +0.00(+0.03%) |
Dec 03, 2003 | 5.132 | 5.164 | 5.115 | 5.133 | 1,095,539 | +0.05(+0.94%) |
Dec 02, 2003 | 5.044 | 5.115 | 5.040 | 5.085 | 1,926,291 | -0.01(-0.23%) |
Dec 01, 2003 | 5.076 | 5.110 | 5.062 | 5.097 | 1,315,421 | +0.08(+1.65%) |
Nov 28, 2003 | 4.993 | 5.037 | 4.987 | 5.014 | 2,058,685 | +0.02(+0.39%) |
Nov 26, 2003 | 4.956 | 5.006 | 4.956 | 4.995 | 899,658 | +0.07(+1.50%) |
Nov 25, 2003 | 4.920 | 4.940 | 4.902 | 4.921 | 884,173 | -0.01(-0.13%) |
Nov 24, 2003 | 4.884 | 4.929 | 4.884 | 4.927 | 799,782 | +0.05(+1.01%) |
Nov 21, 2003 | 4.858 | 4.878 | 4.840 | 4.878 | 905,078 | +0.06(+1.23%) |
Nov 20, 2003 | 4.843 | 4.856 | 4.818 | 4.819 | 607,772 | -0.07(-1.50%) |
Nov 19, 2003 | 4.862 | 4.907 | 4.859 | 4.893 | 881,077 | +0.03(+0.72%) |
Nov 18, 2003 | 4.858 | 4.878 | 4.841 | 4.858 | 1,001,083 | +0.00(+0.03%) |
Nov 17, 2003 | 4.872 | 4.893 | 4.792 | 4.856 | 1,062,247 | -0.08(-1.57%) |
Nov 14, 2003 | 4.939 | 4.986 | 4.927 | 4.934 | 866,366 | -0.01(-0.26%) |
Nov 13, 2003 | 4.918 | 4.952 | 4.908 | 4.947 | 1,132,702 | +0.07(+1.38%) |
Nov 12, 2003 | 4.831 | 4.893 | 4.831 | 4.880 | 1,291,420 | +0.08(+1.70%) |
Nov 11, 2003 | 4.761 | 4.814 | 4.761 | 4.798 | 1,090,894 | +0.02(+0.38%) |
Nov 10, 2003 | 4.791 | 4.806 | 4.778 | 4.780 | 1,495,043 | -0.04(-0.91%) |
Nov 07, 2003 | 4.800 | 4.837 | 4.792 | 4.824 | 926,756 | +0.03(+0.67%) |
Nov 06, 2003 | 4.783 | 4.798 | 4.762 | 4.792 | 3,004,797 | -0.00(-0.05%) |
Nov 05, 2003 | 4.827 | 4.798 | 4.805 | 4.794 | 924,434 | -0.00(-0.03%) |
Nov 04, 2003 | 4.827 | 4.838 | 4.805 | 4.796 | 614,740 | -0.02(-0.46%) |
Nov 03, 2003 | 4.831 | 4.855 | 4.805 | 4.818 | 987,224 | -0.02(-0.32%) |
Oct 31, 2003 | 4.832 | 4.872 | 4.824 | 4.833 | 976,307 | +0.00(+0.03%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.832 | 4.832 | 926,756 | +0.00(+0.03%) |
Oct 29, 2003 | 4.834 | 4.863 | 4.824 | 4.831 | 1,234,901 | +0.01(+0.11%) |
Oct 28, 2003 | 4.789 | 4.841 | 4.789 | 4.825 | 1,568,595 | +0.04(+0.89%) |
Oct 27, 2003 | 4.789 | 4.810 | 4.763 | 4.783 | 668,163 | +0.04(+0.93%) |
Oct 24, 2003 | 4.717 | 4.772 | 4.717 | 4.739 | 655,775 | -0.03(-0.57%) |
Oct 23, 2003 | 4.713 | 4.783 | 4.713 | 4.766 | 1,311,550 | -0.01(-0.11%) |
Oct 22, 2003 | 4.785 | 4.796 | 4.758 | 4.771 | 13,360,162 | -0.02(-0.43%) |
Oct 21, 2003 | 4.783 | 4.834 | 4.776 | 4.792 | 938,370 | -0.02(-0.40%) |
Oct 20, 2003 | 4.774 | 4.828 | 4.766 | 4.811 | 953,854 | +0.02(+0.38%) |
Oct 17, 2003 | 4.810 | 4.813 | 4.771 | 4.793 | 730,875 | -0.07(-1.51%) |
Oct 16, 2003 | 4.845 | 4.895 | 4.843 | 4.867 | 753,328 | +0.04(+0.78%) |
Oct 15, 2003 | 4.869 | 4.876 | 4.827 | 4.829 | 1,245,740 | -0.07(-1.48%) |
Oct 14, 2003 | 4.846 | 4.893 | 4.846 | 4.902 | 716,939 | +0.02(+0.34%) |
Oct 13, 2003 | 4.894 | 4.889 | 4.868 | 4.885 | 1,097,862 | -0.01(-0.18%) |
Oct 10, 2003 | 4.863 | 4.881 | 4.845 | 4.894 | 739,392 | +0.01(+0.24%) |
Oct 09, 2003 | 4.896 | 4.903 | 4.869 | 4.882 | 1,743,572 | -0.01(-0.24%) |
Oct 08, 2003 | 4.938 | 4.951 | 4.887 | 4.894 | 3,623,409 | +0.01(+0.11%) |
Oct 07, 2003 | 4.832 | 4.894 | 4.811 | 4.889 | 6,244,188 | +0.06(+1.18%) |
Oct 06, 2003 | 4.788 | 4.836 | 4.794 | 4.832 | 2,734,590 | +0.04(+0.92%) |
Oct 03, 2003 | 4.721 | 4.824 | 4.721 | 4.788 | 6,853,509 | +0.16(+3.43%) |
Oct 02, 2003 | 4.630 | 4.642 | 4.597 | 4.629 | 2,058,685 | -0.06(-1.21%) |