Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.932 | 4.934 | 4.887 | 4.895 | 858,073 | -0.02(-0.38%) |
Dec 30, 2003 | 4.895 | 4.977 | 4.895 | 4.913 | 837,197 | +0.01(+0.23%) |
Dec 29, 2003 | 4.801 | 4.915 | 4.792 | 4.902 | 1,057,202 | +0.11(+2.22%) |
Dec 26, 2003 | 4.810 | 4.824 | 4.773 | 4.796 | 153,628 | -0.02(-0.50%) |
Dec 24, 2003 | 4.754 | 4.838 | 4.754 | 4.820 | 497,554 | +0.05(+1.14%) |
Dec 23, 2003 | 4.739 | 4.790 | 4.728 | 4.766 | 907,052 | +0.02(+0.35%) |
Dec 22, 2003 | 4.760 | 4.786 | 4.728 | 4.749 | 1,509,256 | -0.00(-0.04%) |
Dec 19, 2003 | 4.715 | 4.782 | 4.704 | 4.751 | 1,813,837 | +0.04(+0.75%) |
Dec 18, 2003 | 4.551 | 4.741 | 4.551 | 4.715 | 2,742,034 | +0.17(+3.70%) |
Dec 17, 2003 | 4.558 | 4.581 | 4.547 | 4.547 | 1,229,566 | -0.02(-0.45%) |
Dec 16, 2003 | 4.579 | 4.579 | 4.547 | 4.568 | 1,462,953 | +0.00(+0.08%) |
Dec 15, 2003 | 4.657 | 4.657 | 4.556 | 4.564 | 1,491,056 | -0.03(-0.69%) |
Dec 12, 2003 | 4.661 | 4.661 | 4.564 | 4.596 | 2,072,116 | -0.08(-1.64%) |
Dec 11, 2003 | 4.577 | 4.698 | 4.577 | 4.672 | 1,447,965 | +0.08(+1.79%) |
Dec 10, 2003 | 4.670 | 4.674 | 4.521 | 4.590 | 2,543,441 | -0.09(-1.92%) |
Dec 09, 2003 | 4.698 | 4.710 | 4.670 | 4.680 | 1,992,357 | -0.02(-0.40%) |
Dec 08, 2003 | 4.693 | 4.706 | 4.652 | 4.698 | 1,452,247 | +0.01(+0.16%) |
Dec 05, 2003 | 4.674 | 4.693 | 4.652 | 4.691 | 1,841,672 | -0.01(-0.20%) |
Dec 04, 2003 | 4.691 | 4.745 | 4.687 | 4.700 | 1,652,179 | +0.00(+0.04%) |
Dec 03, 2003 | 4.810 | 4.810 | 4.698 | 4.698 | 1,806,076 | -0.09(-1.87%) |
Dec 02, 2003 | 4.741 | 4.788 | 4.717 | 4.788 | 3,267,423 | +0.05(+1.14%) |
Dec 01, 2003 | 4.708 | 4.786 | 4.708 | 4.734 | 2,166,595 | +0.01(+0.28%) |
Nov 28, 2003 | 4.652 | 4.721 | 4.624 | 4.721 | 1,416,650 | +0.05(+1.16%) |
Nov 26, 2003 | 4.689 | 4.700 | 4.655 | 4.667 | 1,426,821 | -0.01(-0.32%) |
Nov 25, 2003 | 4.530 | 4.667 | 4.521 | 4.682 | 2,497,138 | +0.13(+2.79%) |
Nov 24, 2003 | 4.540 | 4.588 | 4.487 | 4.555 | 2,403,997 | +0.01(+0.16%) |
Nov 21, 2003 | 4.577 | 4.577 | 4.512 | 4.547 | 2,051,775 | -0.04(-0.86%) |
Nov 20, 2003 | 4.652 | 4.736 | 4.586 | 4.586 | 1,419,862 | -0.08(-1.76%) |
Nov 19, 2003 | 4.726 | 4.726 | 4.633 | 4.668 | 2,623,734 | -0.07(-1.54%) |
Nov 18, 2003 | 4.715 | 4.754 | 4.715 | 4.741 | 1,025,352 | +0.04(+0.87%) |
Nov 17, 2003 | 4.693 | 4.730 | 4.668 | 4.700 | 1,729,261 | -0.04(-0.75%) |
Nov 14, 2003 | 4.810 | 4.810 | 4.741 | 4.736 | 1,959,169 | -0.07(-1.40%) |
Nov 13, 2003 | 4.655 | 4.810 | 4.633 | 4.803 | 4,518,669 | +0.14(+3.00%) |
Nov 12, 2003 | 4.558 | 4.667 | 4.558 | 4.663 | 1,784,396 | +0.08(+1.84%) |
Nov 11, 2003 | 4.616 | 4.616 | 4.579 | 4.579 | 2,023,404 | -0.05(-1.05%) |
Nov 10, 2003 | 4.652 | 4.659 | 4.620 | 4.627 | 2,164,186 | -0.03(-0.68%) |
Nov 07, 2003 | 4.738 | 4.745 | 4.654 | 4.659 | 1,989,681 | -0.09(-1.89%) |
Nov 06, 2003 | 4.659 | 4.749 | 4.659 | 4.749 | 1,613,370 | +0.07(+1.56%) |
Nov 05, 2003 | 4.633 | 4.698 | 4.611 | 4.676 | 1,640,670 | +0.00(+0.00%) |
Nov 04, 2003 | 4.642 | 4.706 | 4.616 | 4.676 | 3,159,302 | +0.02(+0.44%) |
Nov 03, 2003 | 4.484 | 4.639 | 4.506 | 4.655 | 4,337,465 | +0.17(+3.83%) |
Oct 31, 2003 | 4.442 | 4.510 | 4.427 | 4.484 | 1,861,746 | +0.04(+0.93%) |
Oct 30, 2003 | 4.437 | 4.465 | 4.383 | 4.442 | 1,625,682 | +0.04(+0.93%) |
Oct 29, 2003 | 4.446 | 4.456 | 4.396 | 4.401 | 1,909,387 | -0.02(-0.51%) |
Oct 28, 2003 | 4.446 | 4.450 | 4.399 | 4.424 | 2,645,681 | -0.00(-0.08%) |
Oct 27, 2003 | 4.437 | 4.480 | 4.418 | 4.427 | 1,678,141 | -0.02(-0.42%) |
Oct 24, 2003 | 4.353 | 4.456 | 4.338 | 4.446 | 5,523,413 | +0.09(+2.06%) |
Oct 23, 2003 | 4.420 | 4.431 | 4.353 | 4.356 | 2,829,019 | -0.07(-1.52%) |
Oct 22, 2003 | 4.427 | 4.435 | 4.390 | 4.424 | 8,208,974 | -0.02(-0.42%) |
Oct 21, 2003 | 4.435 | 4.461 | 4.392 | 4.442 | 3,124,233 | +0.01(+0.34%) |
Oct 20, 2003 | 4.399 | 4.422 | 4.399 | 4.427 | 4,680,595 | +0.04(+0.85%) |
Oct 17, 2003 | 4.353 | 4.427 | 4.381 | 4.390 | 25,724,004 | +0.04(+0.86%) |
Oct 16, 2003 | 4.325 | 4.371 | 4.310 | 4.353 | 3,549,522 | +0.02(+0.39%) |
Oct 15, 2003 | 4.343 | 4.343 | 4.300 | 4.336 | 2,567,529 | -0.01(-0.13%) |
Oct 14, 2003 | 4.409 | 4.411 | 4.308 | 4.342 | 3,479,934 | -0.10(-2.23%) |
Oct 13, 2003 | 4.465 | 4.472 | 4.444 | 4.441 | 1,685,635 | -0.02(-0.54%) |
Oct 10, 2003 | 4.427 | 4.478 | 4.427 | 4.465 | 1,473,659 | +0.01(+0.21%) |
Oct 09, 2003 | 4.512 | 4.521 | 4.446 | 4.456 | 2,753,543 | +0.06(+1.32%) |
Oct 08, 2003 | 4.386 | 4.454 | 4.381 | 4.398 | 1,365,530 | +0.03(+0.64%) |
Oct 07, 2003 | 4.353 | 4.405 | 4.334 | 4.370 | 2,261,877 | +0.02(+0.39%) |
Oct 06, 2003 | 4.446 | 4.446 | 4.330 | 4.353 | 3,051,165 | -0.11(-2.39%) |
Oct 03, 2003 | 4.534 | 4.560 | 4.446 | 4.459 | 2,266,695 | -0.07(-1.65%) |
Oct 02, 2003 | 4.609 | 4.612 | 4.469 | 4.534 | 6,431,001 | -0.23(-4.79%) |