Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.398 | 5.508 | 5.398 | 5.459 | 369,175 | +0.06(+1.04%) |
Dec 30, 2003 | 5.445 | 5.432 | 5.385 | 5.403 | 395,863 | -0.04(-0.78%) |
Dec 29, 2003 | 5.382 | 5.445 | 5.382 | 5.445 | 549,315 | +0.04(+0.79%) |
Dec 26, 2003 | 5.328 | 5.414 | 5.306 | 5.403 | 432,335 | +0.07(+1.26%) |
Dec 24, 2003 | 5.283 | 5.346 | 5.261 | 5.335 | 497,719 | +0.01(+0.21%) |
Dec 23, 2003 | 5.295 | 5.324 | 5.256 | 5.324 | 951,850 | -0.06(-1.13%) |
Dec 22, 2003 | 5.283 | 5.385 | 5.283 | 5.385 | 964,304 | +0.02(+0.29%) |
Dec 19, 2003 | 5.335 | 5.391 | 5.288 | 5.369 | 865,116 | -0.02(-0.33%) |
Dec 18, 2003 | 5.295 | 5.391 | 5.295 | 5.387 | 648,503 | +0.08(+1.53%) |
Dec 17, 2003 | 5.306 | 5.313 | 5.263 | 5.306 | 1,047,035 | +0.00(+0.00%) |
Dec 16, 2003 | 5.256 | 5.313 | 5.236 | 5.306 | 508,839 | +0.08(+1.46%) |
Dec 15, 2003 | 5.283 | 5.310 | 5.225 | 5.229 | 586,233 | -0.02(-0.39%) |
Dec 12, 2003 | 5.279 | 5.279 | 5.178 | 5.250 | 563,548 | +0.02(+0.47%) |
Dec 11, 2003 | 5.149 | 5.250 | 5.142 | 5.225 | 593,794 | +0.06(+1.13%) |
Dec 10, 2003 | 5.106 | 5.184 | 5.101 | 5.166 | 756,587 | +0.07(+1.32%) |
Dec 09, 2003 | 5.169 | 5.178 | 5.101 | 5.099 | 1,097,741 | -0.12(-2.24%) |
Dec 08, 2003 | 5.124 | 5.261 | 5.113 | 5.216 | 892,248 | +0.08(+1.49%) |
Dec 05, 2003 | 5.157 | 5.169 | 5.086 | 5.140 | 510,618 | -0.14(-2.72%) |
Dec 04, 2003 | 5.299 | 5.299 | 5.252 | 5.283 | 1,093,293 | +0.04(+0.77%) |
Dec 03, 2003 | 5.196 | 5.351 | 5.279 | 5.243 | 825,085 | +0.05(+0.91%) |
Dec 02, 2003 | 5.211 | 5.247 | 5.200 | 5.196 | 1,000,332 | -0.05(-0.90%) |
Dec 01, 2003 | 5.193 | 5.243 | 5.193 | 5.243 | 839,318 | +0.09(+1.83%) |
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 431,001 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,954 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,474 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,536 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,575 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,582 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,315 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,957 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,800 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,259 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,763 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,469 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,010 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,334 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,088 | +0.16(+3.20%) |
Nov 06, 2003 | 4.840 | 4.861 | 4.816 | 4.852 | 1,256,531 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.840 | 390,080 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,493 | -0.04(-0.74%) |
Nov 03, 2003 | 4.728 | 4.863 | 4.798 | 4.840 | 630,712 | +0.11(+2.38%) |
Oct 31, 2003 | 4.728 | 4.739 | 4.703 | 4.728 | 604,024 | -0.03(-0.57%) |
Oct 30, 2003 | 4.780 | 4.782 | 4.748 | 4.755 | 2,573,999 | +0.03(+0.67%) |
Oct 29, 2003 | 4.721 | 4.744 | 4.679 | 4.724 | 1,189,813 | -0.07(-1.55%) |
Oct 28, 2003 | 4.717 | 4.798 | 4.708 | 4.798 | 1,330,811 | +0.10(+2.15%) |
Oct 27, 2003 | 4.661 | 4.708 | 4.658 | 4.697 | 1,405,536 | +0.09(+1.95%) |
Oct 24, 2003 | 4.607 | 4.634 | 4.575 | 4.607 | 2,475,700 | -0.01(-0.19%) |
Oct 23, 2003 | 4.602 | 4.643 | 4.571 | 4.616 | 2,378,736 | -0.01(-0.19%) |
Oct 22, 2003 | 4.658 | 4.681 | 4.616 | 4.625 | 1,384,186 | -0.13(-2.70%) |
Oct 21, 2003 | 4.726 | 4.764 | 4.717 | 4.753 | 1,253,862 | +0.08(+1.63%) |
Oct 20, 2003 | 4.681 | 4.681 | 4.652 | 4.676 | 927,386 | +0.13(+2.82%) |
Oct 17, 2003 | 4.555 | 4.607 | 4.528 | 4.548 | 1,389,968 | -0.01(-0.15%) |
Oct 16, 2003 | 4.568 | 4.609 | 4.568 | 4.555 | 1,509,172 | -0.05(-1.07%) |
Oct 15, 2003 | 4.629 | 4.647 | 4.600 | 4.604 | 1,421,103 | +0.06(+1.34%) |
Oct 14, 2003 | 4.530 | 4.553 | 4.501 | 4.544 | 1,436,226 | +0.00(+0.05%) |
Oct 13, 2003 | 4.517 | 4.541 | 4.454 | 4.541 | 1,223,617 | -0.03(-0.69%) |
Oct 10, 2003 | 4.564 | 4.611 | 4.537 | 4.573 | 2,370,730 | +0.14(+3.09%) |
Oct 09, 2003 | 4.458 | 4.472 | 4.409 | 4.436 | 1,341,931 | +0.13(+2.92%) |
Oct 08, 2003 | 4.319 | 4.422 | 4.265 | 4.310 | 2,362,724 | -0.01(-0.21%) |
Oct 07, 2003 | 4.337 | 4.326 | 4.238 | 4.319 | 1,753,361 | -0.02(-0.41%) |
Oct 06, 2003 | 4.260 | 4.348 | 4.269 | 4.337 | 2,071,386 | +0.08(+1.79%) |
Oct 03, 2003 | 4.247 | 4.294 | 4.218 | 4.260 | 2,847,989 | +0.13(+3.10%) |
Oct 02, 2003 | 4.092 | 4.139 | 4.047 | 4.132 | 1,102,189 | -0.06(-1.34%) |