Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.163 | 5.196 | 5.111 | 5.159 | 6,020,199 | -0.04(-0.84%) |
Dec 30, 2003 | 5.212 | 5.276 | 5.186 | 5.202 | 7,349,032 | +0.01(+0.19%) |
Dec 29, 2003 | 5.206 | 5.297 | 5.178 | 5.192 | 8,659,974 | -0.01(-0.27%) |
Dec 26, 2003 | 5.224 | 5.248 | 5.182 | 5.206 | 1,958,347 | +0.01(+0.11%) |
Dec 24, 2003 | 5.186 | 5.224 | 5.143 | 5.200 | 3,960,796 | +0.04(+0.77%) |
Dec 23, 2003 | 5.284 | 5.288 | 5.151 | 5.161 | 11,506,646 | -0.19(-3.63%) |
Dec 22, 2003 | 5.288 | 5.355 | 5.216 | 5.355 | 9,474,713 | +0.04(+0.71%) |
Dec 19, 2003 | 5.383 | 5.383 | 5.262 | 5.317 | 15,989,602 | -0.06(-1.18%) |
Dec 18, 2003 | 5.103 | 5.397 | 5.089 | 5.381 | 23,489,334 | +0.30(+5.94%) |
Dec 17, 2003 | 4.901 | 5.097 | 4.901 | 5.079 | 11,799,479 | +0.09(+1.83%) |
Dec 16, 2003 | 4.875 | 5.016 | 4.871 | 4.988 | 9,856,252 | +0.10(+1.95%) |
Dec 15, 2003 | 5.051 | 5.059 | 4.873 | 4.893 | 10,374,378 | -0.16(-3.14%) |
Dec 12, 2003 | 4.899 | 5.079 | 4.891 | 5.051 | 17,183,108 | +0.15(+3.12%) |
Dec 11, 2003 | 4.960 | 4.976 | 4.883 | 4.899 | 9,533,682 | -0.06(-1.24%) |
Dec 10, 2003 | 4.801 | 4.960 | 4.801 | 4.960 | 9,774,097 | +0.09(+1.83%) |
Dec 09, 2003 | 4.889 | 4.891 | 4.817 | 4.871 | 6,343,272 | -0.02(-0.37%) |
Dec 08, 2003 | 4.845 | 4.889 | 4.831 | 4.889 | 7,336,432 | +0.05(+0.98%) |
Dec 05, 2003 | 4.682 | 4.799 | 4.655 | 4.841 | 9,593,912 | +0.17(+3.61%) |
Dec 04, 2003 | 4.623 | 4.726 | 4.607 | 4.672 | 12,352,634 | +0.05(+0.99%) |
Dec 03, 2003 | 4.663 | 4.694 | 4.627 | 4.627 | 4,693,129 | -0.04(-0.93%) |
Dec 02, 2003 | 4.635 | 4.678 | 4.627 | 4.670 | 5,492,496 | +0.03(+0.64%) |
Dec 01, 2003 | 4.653 | 4.690 | 4.627 | 4.641 | 4,949,420 | +0.01(+0.17%) |
Nov 28, 2003 | 4.623 | 4.649 | 4.595 | 4.633 | 1,454,081 | -0.01(-0.26%) |
Nov 26, 2003 | 4.613 | 4.653 | 4.573 | 4.645 | 4,244,556 | +0.03(+0.69%) |
Nov 25, 2003 | 4.595 | 4.669 | 4.595 | 4.613 | 4,683,049 | +0.00(+0.09%) |
Nov 24, 2003 | 4.593 | 4.621 | 4.551 | 4.609 | 5,224,864 | +0.02(+0.35%) |
Nov 21, 2003 | 4.637 | 4.615 | 4.526 | 4.593 | 7,582,391 | -0.04(-0.94%) |
Nov 20, 2003 | 4.615 | 4.645 | 4.599 | 4.637 | 8,306,155 | -0.01(-0.26%) |
Nov 19, 2003 | 4.696 | 4.708 | 4.617 | 4.649 | 5,586,998 | -0.05(-1.01%) |
Nov 18, 2003 | 4.722 | 4.742 | 4.623 | 4.696 | 5,976,601 | -0.01(-0.13%) |
Nov 17, 2003 | 4.714 | 4.762 | 4.411 | 4.702 | 5,508,120 | -0.10(-2.11%) |
Nov 14, 2003 | 4.762 | 4.831 | 4.748 | 4.803 | 5,131,873 | +0.01(+0.17%) |
Nov 13, 2003 | 4.752 | 4.817 | 4.750 | 4.795 | 8,230,805 | +0.05(+1.05%) |
Nov 12, 2003 | 4.722 | 4.758 | 4.696 | 4.746 | 4,745,294 | +0.02(+0.38%) |
Nov 11, 2003 | 4.732 | 4.742 | 4.698 | 4.728 | 4,119,056 | -0.01(-0.17%) |
Nov 10, 2003 | 4.803 | 4.811 | 4.734 | 4.736 | 4,580,986 | -0.07(-1.40%) |
Nov 07, 2003 | 4.887 | 4.897 | 4.784 | 4.803 | 12,263,424 | +0.02(+0.46%) |
Nov 06, 2003 | 4.762 | 4.797 | 4.710 | 4.782 | 9,357,277 | -0.05(-1.03%) |
Nov 05, 2003 | 4.694 | 4.861 | 4.726 | 4.831 | 9,814,418 | +0.09(+1.93%) |
Nov 04, 2003 | 4.694 | 4.754 | 4.653 | 4.740 | 7,365,385 | +0.03(+0.63%) |
Nov 03, 2003 | 4.738 | 4.799 | 4.684 | 4.710 | 5,078,448 | -0.03(-0.59%) |
Oct 31, 2003 | 4.645 | 4.786 | 4.710 | 4.738 | 9,154,916 | +0.09(+2.01%) |
Oct 30, 2003 | 4.667 | 4.706 | 4.593 | 4.645 | 8,318,504 | -0.02(-0.47%) |
Oct 29, 2003 | 4.778 | 4.855 | 4.653 | 4.667 | 11,214,822 | -0.11(-2.33%) |
Oct 28, 2003 | 4.805 | 4.819 | 4.788 | 4.778 | 9,830,547 | -0.05(-1.07%) |
Oct 27, 2003 | 4.742 | 4.829 | 4.742 | 4.829 | 9,365,090 | +0.07(+1.50%) |
Oct 24, 2003 | 4.736 | 4.762 | 4.694 | 4.758 | 6,955,397 | -0.01(-0.29%) |
Oct 23, 2003 | 4.752 | 4.772 | 4.663 | 4.772 | 10,925,770 | +0.02(+0.42%) |
Oct 22, 2003 | 4.827 | 4.827 | 4.700 | 4.752 | 8,529,434 | -0.08(-1.56%) |
Oct 21, 2003 | 4.722 | 4.843 | 4.722 | 4.827 | 8,962,886 | +0.08(+1.63%) |
Oct 20, 2003 | 4.784 | 4.794 | 4.752 | 4.750 | 8,252,226 | -0.03(-0.70%) |
Oct 17, 2003 | 4.821 | 4.821 | 4.740 | 4.784 | 9,263,783 | -0.04(-0.74%) |
Oct 16, 2003 | 4.790 | 4.847 | 4.768 | 4.819 | 10,939,126 | +0.05(+1.08%) |
Oct 15, 2003 | 4.817 | 4.841 | 4.686 | 4.768 | 16,398,357 | -0.07(-1.44%) |
Oct 14, 2003 | 4.792 | 4.837 | 4.728 | 4.837 | 10,303,816 | +0.01(+0.12%) |
Oct 13, 2003 | 4.911 | 4.924 | 4.825 | 4.831 | 6,485,908 | -0.08(-1.62%) |
Oct 10, 2003 | 4.865 | 4.958 | 4.859 | 4.911 | 15,467,191 | -0.00(-0.04%) |
Oct 09, 2003 | 5.012 | 4.950 | 4.857 | 4.913 | 17,201,756 | -0.10(-1.98%) |
Oct 08, 2003 | 5.030 | 5.093 | 4.980 | 5.012 | 9,317,460 | -0.06(-1.10%) |
Oct 07, 2003 | 4.994 | 5.077 | 4.956 | 5.067 | 6,880,803 | +0.07(+1.47%) |
Oct 06, 2003 | 5.002 | 5.038 | 4.986 | 4.994 | 6,799,153 | -0.04(-0.87%) |
Oct 03, 2003 | 5.028 | 5.079 | 4.982 | 5.038 | 7,934,193 | +0.03(+0.63%) |
Oct 02, 2003 | 4.940 | 5.006 | 4.913 | 5.006 | 8,189,224 | +0.06(+1.12%) |