Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,086,192 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.961 | 40,457,752 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.961 | 45,324,816 | +0.06(+1.46%) |
Dec 26, 2003 | 3.904 | 3.918 | 3.871 | 3.904 | 16,517,798 | -0.02(-0.44%) |
Dec 24, 2003 | 3.916 | 3.937 | 3.885 | 3.921 | 21,626,246 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.921 | 3.835 | 3.915 | 61,860,556 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,645,844 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.795 | 3.832 | 81,464,264 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.845 | 3.809 | 3.840 | 60,684,312 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.783 | 3.794 | 58,857,428 | -0.03(-0.68%) |
Dec 16, 2003 | 3.845 | 3.870 | 3.807 | 3.820 | 57,108,108 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.904 | 3.801 | 3.802 | 60,113,556 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.833 | 3.854 | 57,292,764 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.859 | 3.792 | 3.835 | 77,969,104 | +0.03(+0.91%) |
Dec 10, 2003 | 3.826 | 3.844 | 3.771 | 3.801 | 86,364,320 | +0.01(+0.18%) |
Dec 09, 2003 | 3.959 | 3.959 | 3.780 | 3.794 | 93,331,496 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.883 | 54,035,516 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.783 | 3.820 | 64,269,196 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.904 | 53,063,608 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.871 | 69,197,624 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.904 | 3.773 | 3.878 | 91,490,712 | +0.11(+2.79%) |
Dec 01, 2003 | 3.766 | 3.804 | 3.745 | 3.773 | 76,552,624 | +0.02(+0.46%) |
Nov 28, 2003 | 3.780 | 3.802 | 3.742 | 3.756 | 35,268,264 | -0.02(-0.55%) |
Nov 26, 2003 | 3.783 | 3.802 | 3.731 | 3.776 | 43,620,068 | +0.03(+0.92%) |
Nov 25, 2003 | 3.766 | 3.809 | 3.718 | 3.742 | 77,867,224 | -0.04(-1.10%) |
Nov 24, 2003 | 3.723 | 3.794 | 3.712 | 3.783 | 63,670,076 | +0.11(+2.91%) |
Nov 21, 2003 | 3.738 | 3.764 | 3.628 | 3.676 | 87,999,600 | -0.05(-1.44%) |
Nov 20, 2003 | 3.927 | 3.930 | 3.728 | 3.730 | 149,340,336 | -0.11(-2.79%) |
Nov 19, 2003 | 3.742 | 3.854 | 3.742 | 3.837 | 92,089,832 | +0.10(+2.59%) |
Nov 18, 2003 | 3.818 | 3.847 | 3.731 | 3.740 | 52,501,532 | -0.06(-1.59%) |
Nov 17, 2003 | 3.761 | 3.809 | 3.740 | 3.801 | 40,688,140 | -0.02(-0.41%) |
Nov 14, 2003 | 3.870 | 3.889 | 3.792 | 3.816 | 66,538,332 | -0.04(-1.16%) |
Nov 13, 2003 | 3.818 | 3.883 | 3.799 | 3.861 | 55,005,108 | +0.01(+0.36%) |
Nov 12, 2003 | 3.792 | 3.854 | 3.783 | 3.847 | 50,459,312 | +0.02(+0.54%) |
Nov 11, 2003 | 3.802 | 3.835 | 3.754 | 3.826 | 55,046,204 | +0.02(+0.64%) |
Nov 10, 2003 | 3.844 | 3.915 | 3.787 | 3.802 | 87,126,680 | -0.17(-4.30%) |
Nov 07, 2003 | 4.068 | 4.094 | 3.959 | 3.973 | 64,127,376 | -0.08(-2.04%) |
Nov 06, 2003 | 3.966 | 4.060 | 3.947 | 4.056 | 64,411,596 | +0.07(+1.64%) |
Nov 05, 2003 | 3.968 | 3.999 | 3.923 | 3.991 | 68,346,696 | +0.02(+0.52%) |
Nov 04, 2003 | 3.975 | 3.987 | 3.934 | 3.970 | 81,177,728 | +0.05(+1.23%) |
Nov 03, 2003 | 3.854 | 3.941 | 3.852 | 3.921 | 69,188,936 | +0.07(+1.75%) |
Oct 31, 2003 | 3.809 | 3.882 | 3.801 | 3.854 | 57,659,184 | +0.04(+1.04%) |
Oct 30, 2003 | 3.797 | 3.863 | 3.780 | 3.814 | 89,021,872 | +0.04(+1.19%) |
Oct 29, 2003 | 3.740 | 3.790 | 3.706 | 3.769 | 61,054,784 | +0.03(+0.79%) |
Oct 28, 2003 | 3.669 | 3.766 | 3.636 | 3.740 | 83,563,792 | +0.11(+3.10%) |
Oct 27, 2003 | 3.598 | 3.654 | 3.595 | 3.628 | 63,293,816 | +0.09(+2.59%) |
Oct 24, 2003 | 3.552 | 3.593 | 3.490 | 3.536 | 67,125,296 | -0.09(-2.52%) |
Oct 23, 2003 | 3.638 | 3.668 | 3.602 | 3.628 | 43,416,308 | -0.05(-1.32%) |
Oct 22, 2003 | 3.690 | 3.709 | 3.666 | 3.676 | 44,946,820 | -0.07(-1.98%) |
Oct 21, 2003 | 3.714 | 3.778 | 3.714 | 3.750 | 74,015,480 | +0.04(+1.12%) |
Oct 20, 2003 | 3.650 | 3.712 | 3.650 | 3.709 | 55,306,692 | +0.09(+2.48%) |
Oct 17, 2003 | 3.714 | 3.725 | 3.609 | 3.619 | 65,991,888 | -0.06(-1.50%) |
Oct 16, 2003 | 3.697 | 3.775 | 3.636 | 3.674 | 90,349,200 | -0.11(-2.97%) |
Oct 15, 2003 | 3.740 | 3.801 | 3.711 | 3.787 | 98,059,632 | +0.09(+2.48%) |
Oct 14, 2003 | 3.681 | 3.697 | 3.645 | 3.695 | 40,937,628 | +0.03(+0.71%) |
Oct 13, 2003 | 3.650 | 3.697 | 3.645 | 3.669 | 44,130,044 | +0.03(+0.90%) |
Oct 10, 2003 | 3.647 | 3.669 | 3.612 | 3.636 | 52,726,132 | +0.00(+0.05%) |
Oct 09, 2003 | 3.545 | 3.716 | 3.545 | 3.635 | 129,863,408 | +0.14(+3.90%) |
Oct 08, 2003 | 3.533 | 3.559 | 3.479 | 3.498 | 89,279,464 | -0.02(-0.54%) |
Oct 07, 2003 | 3.538 | 3.566 | 3.481 | 3.517 | 61,863,452 | -0.02(-0.59%) |
Oct 06, 2003 | 3.541 | 3.566 | 3.522 | 3.538 | 34,043,392 | +0.03(+0.89%) |
Oct 03, 2003 | 3.459 | 3.578 | 3.436 | 3.507 | 90,677,992 | +0.13(+4.00%) |
Oct 02, 2003 | 3.412 | 3.431 | 3.358 | 3.372 | 60,653,632 | -0.01(-0.41%) |