Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.340 | 4.580 | 4.180 | 4.370 | 1,398,300 | +0.17(+4.05%) |
Dec 30, 2003 | 4.280 | 4.560 | 4.000 | 4.200 | 1,873,948 | +0.15(+3.70%) |
Dec 29, 2003 | 4.100 | 4.100 | 3.980 | 4.050 | 873,545 | -0.01(-0.22%) |
Dec 26, 2003 | 4.000 | 4.090 | 3.990 | 4.059 | 354,102 | +0.06(+1.48%) |
Dec 24, 2003 | 4.040 | 4.180 | 3.970 | 4.000 | 630,882 | -0.14(-3.38%) |
Dec 23, 2003 | 4.500 | 4.500 | 4.090 | 4.140 | 514,324 | -0.30(-6.76%) |
Dec 22, 2003 | 4.210 | 4.500 | 4.110 | 4.440 | 329,155 | +0.07(+1.60%) |
Dec 19, 2003 | 4.240 | 4.390 | 4.140 | 4.370 | 608,549 | +0.17(+4.05%) |
Dec 18, 2003 | 4.150 | 4.250 | 4.020 | 4.200 | 525,046 | +0.12(+2.94%) |
Dec 17, 2003 | 4.100 | 4.200 | 3.960 | 4.080 | 647,792 | +0.03(+0.74%) |
Dec 16, 2003 | 4.354 | 4.500 | 3.840 | 4.050 | 1,077,942 | -0.40(-8.99%) |
Dec 15, 2003 | 4.880 | 4.920 | 4.430 | 4.450 | 571,418 | -0.33(-6.90%) |
Dec 12, 2003 | 4.800 | 4.860 | 4.580 | 4.780 | 577,167 | +0.04(+0.84%) |
Dec 11, 2003 | 4.650 | 4.800 | 4.650 | 4.740 | 311,200 | +0.04(+0.85%) |
Dec 10, 2003 | 4.800 | 4.890 | 4.650 | 4.700 | 337,761 | +0.00(+0.00%) |
Dec 09, 2003 | 4.970 | 5.070 | 4.700 | 4.700 | 665,412 | -0.30(-6.00%) |
Dec 08, 2003 | 5.060 | 5.113 | 4.900 | 5.000 | 577,137 | -0.05(-0.99%) |
Dec 05, 2003 | 5.000 | 5.290 | 4.900 | 5.050 | 1,120,757 | +0.05(+1.00%) |
Dec 04, 2003 | 5.140 | 5.200 | 4.970 | 5.000 | 1,165,312 | +0.03(+0.60%) |
Dec 03, 2003 | 5.320 | 5.400 | 4.740 | 4.970 | 762,700 | -0.18(-3.50%) |
Dec 02, 2003 | 4.900 | 5.270 | 4.840 | 5.150 | 1,080,462 | +0.30(+6.19%) |
Dec 01, 2003 | 4.850 | 4.890 | 4.714 | 4.850 | 219,816 | +0.02(+0.41%) |
Nov 28, 2003 | 4.800 | 4.880 | 4.770 | 4.830 | 150,844 | +0.03(+0.63%) |
Nov 26, 2003 | 4.800 | 4.890 | 4.550 | 4.800 | 278,799 | +0.00(+0.00%) |
Nov 25, 2003 | 4.980 | 4.980 | 4.790 | 4.800 | 215,323 | -0.05(-1.03%) |
Nov 24, 2003 | 4.750 | 4.950 | 4.750 | 4.850 | 450,442 | +0.07(+1.46%) |
Nov 21, 2003 | 4.860 | 4.900 | 4.800 | 4.780 | 166,375 | -0.08(-1.65%) |
Nov 20, 2003 | 4.910 | 4.980 | 4.800 | 4.860 | 215,870 | -0.06(-1.22%) |
Nov 19, 2003 | 4.920 | 5.020 | 4.800 | 4.920 | 195,306 | +0.01(+0.20%) |
Nov 18, 2003 | 4.960 | 5.110 | 4.800 | 4.910 | 436,484 | +0.00(+0.00%) |
Nov 17, 2003 | 4.990 | 4.990 | 4.670 | 4.910 | 273,000 | +0.08(+1.66%) |
Nov 14, 2003 | 4.760 | 5.000 | 4.700 | 4.830 | 559,424 | +0.06(+1.26%) |
Nov 13, 2003 | 4.650 | 4.940 | 4.600 | 4.770 | 578,271 | +0.22(+4.84%) |
Nov 12, 2003 | 4.650 | 4.680 | 4.330 | 4.550 | 499,783 | -0.06(-1.30%) |
Nov 11, 2003 | 4.910 | 4.990 | 4.530 | 4.610 | 387,515 | -0.38(-7.62%) |
Nov 10, 2003 | 4.950 | 5.030 | 4.830 | 4.990 | 559,937 | +0.04(+0.81%) |
Nov 07, 2003 | 5.090 | 5.160 | 4.850 | 4.950 | 421,476 | -0.11(-2.15%) |
Nov 06, 2003 | 4.520 | 5.080 | 4.500 | 5.059 | 1,362,671 | +0.56(+12.42%) |
Nov 05, 2003 | 4.800 | 4.850 | 4.450 | 4.500 | 463,230 | -0.32(-6.64%) |
Nov 04, 2003 | 4.930 | 4.980 | 4.800 | 4.820 | 260,974 | -0.22(-4.35%) |
Nov 03, 2003 | 5.010 | 5.170 | 4.940 | 5.039 | 167,633 | -0.05(-1.00%) |
Oct 31, 2003 | 5.240 | 5.350 | 5.050 | 5.090 | 237,401 | -0.07(-1.36%) |
Oct 30, 2003 | 5.010 | 5.280 | 5.000 | 5.160 | 484,560 | +0.15(+2.99%) |
Oct 29, 2003 | 5.040 | 5.040 | 4.900 | 5.010 | 115,987 | +0.05(+1.01%) |
Oct 28, 2003 | 4.990 | 5.140 | 4.950 | 4.960 | 190,395 | -0.07(-1.39%) |
Oct 27, 2003 | 5.000 | 5.240 | 4.950 | 5.030 | 165,500 | -0.09(-1.76%) |
Oct 24, 2003 | 5.010 | 5.380 | 4.930 | 5.120 | 349,400 | +0.16(+3.23%) |
Oct 23, 2003 | 5.150 | 5.170 | 4.900 | 4.960 | 262,600 | -0.21(-4.04%) |
Oct 22, 2003 | 5.140 | 5.210 | 5.000 | 5.169 | 416,000 | +0.03(+0.56%) |
Oct 21, 2003 | 5.270 | 5.280 | 5.100 | 5.140 | 250,252 | -0.12(-2.28%) |
Oct 20, 2003 | 5.500 | 5.620 | 5.250 | 5.260 | 257,202 | -0.26(-4.71%) |
Oct 17, 2003 | 5.860 | 5.898 | 5.460 | 5.520 | 167,820 | -0.37(-6.28%) |
Oct 16, 2003 | 5.900 | 5.970 | 5.810 | 5.890 | 122,198 | -0.02(-0.34%) |
Oct 15, 2003 | 6.050 | 6.088 | 5.900 | 5.910 | 119,790 | -0.12(-1.99%) |
Oct 14, 2003 | 6.030 | 6.050 | 5.950 | 6.030 | 162,144 | +0.04(+0.67%) |
Oct 13, 2003 | 5.960 | 6.100 | 5.850 | 5.990 | 91,564 | +0.05(+0.84%) |
Oct 10, 2003 | 5.970 | 5.980 | 5.750 | 5.940 | 96,156 | -0.01(-0.17%) |
Oct 09, 2003 | 5.860 | 6.000 | 5.800 | 5.950 | 391,753 | +0.09(+1.54%) |
Oct 08, 2003 | 6.030 | 6.080 | 5.830 | 5.860 | 156,221 | -0.10(-1.68%) |
Oct 07, 2003 | 5.730 | 6.060 | 5.730 | 5.960 | 371,075 | +0.21(+3.65%) |
Oct 06, 2003 | 5.770 | 5.800 | 5.620 | 5.750 | 123,551 | +0.15(+2.68%) |
Oct 03, 2003 | 5.850 | 5.940 | 5.550 | 5.600 | 445,575 | -0.18(-3.11%) |
Oct 02, 2003 | 5.570 | 5.850 | 5.410 | 5.780 | 314,909 | +0.28(+5.09%) |