Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.147 | 5.277 | 5.144 | 5.259 | 87,363 | +0.09(+1.84%) |
Dec 30, 2003 | 5.129 | 5.167 | 5.129 | 5.164 | 34,405 | +0.04(+0.75%) |
Dec 29, 2003 | 5.129 | 5.158 | 5.123 | 5.126 | 67,462 | -0.00(-0.06%) |
Dec 26, 2003 | 5.099 | 5.141 | 5.099 | 5.129 | 21,250 | +0.04(+0.82%) |
Dec 24, 2003 | 5.093 | 5.099 | 5.075 | 5.087 | 28,334 | +0.02(+0.41%) |
Dec 23, 2003 | 5.114 | 5.120 | 5.067 | 5.067 | 36,429 | -0.05(-0.98%) |
Dec 22, 2003 | 5.153 | 5.153 | 5.132 | 5.117 | 64,426 | -0.04(-0.69%) |
Dec 19, 2003 | 5.153 | 5.153 | 5.153 | 5.153 | 8,432 | -0.01(-0.11%) |
Dec 18, 2003 | 5.090 | 5.158 | 5.090 | 5.158 | 57,680 | +0.06(+1.16%) |
Dec 17, 2003 | 5.070 | 5.111 | 5.052 | 5.099 | 81,291 | +0.01(+0.17%) |
Dec 16, 2003 | 5.114 | 5.114 | 5.090 | 5.090 | 29,683 | -0.05(-0.98%) |
Dec 15, 2003 | 5.102 | 5.141 | 5.102 | 5.141 | 46,548 | +0.04(+0.76%) |
Dec 12, 2003 | 5.111 | 5.111 | 5.084 | 5.102 | 30,020 | +0.01(+0.12%) |
Dec 11, 2003 | 5.064 | 5.099 | 5.055 | 5.096 | 55,993 | +0.02(+0.41%) |
Dec 10, 2003 | 5.114 | 5.114 | 5.070 | 5.075 | 65,775 | -0.05(-0.98%) |
Dec 09, 2003 | 5.135 | 5.138 | 5.135 | 5.126 | 9,781 | +0.03(+0.52%) |
Dec 08, 2003 | 5.138 | 5.138 | 5.111 | 5.099 | 95,796 | -0.06(-1.09%) |
Dec 05, 2003 | 5.138 | 5.182 | 5.138 | 5.155 | 26,310 | +0.01(+0.12%) |
Dec 04, 2003 | 5.099 | 5.114 | 5.099 | 5.150 | 56,668 | +0.02(+0.40%) |
Dec 03, 2003 | 5.099 | 5.129 | 5.093 | 5.129 | 33,731 | +0.02(+0.46%) |
Dec 02, 2003 | 5.070 | 5.114 | 5.070 | 5.105 | 44,862 | +0.05(+1.00%) |
Dec 01, 2003 | 5.025 | 5.040 | 5.025 | 5.055 | 92,423 | +0.02(+0.41%) |
Nov 28, 2003 | 5.040 | 5.040 | 5.016 | 5.034 | 22,937 | +0.01(+0.18%) |
Nov 26, 2003 | 5.022 | 5.037 | 5.019 | 5.025 | 37,778 | +0.00(+0.00%) |
Nov 25, 2003 | 5.025 | 5.025 | 5.016 | 5.025 | 39,127 | +0.00(+0.00%) |
Nov 24, 2003 | 5.019 | 5.025 | 4.992 | 5.025 | 20,238 | +0.02(+0.47%) |
Nov 21, 2003 | 5.001 | 5.022 | 5.001 | 5.001 | 18,552 | -0.02(-0.47%) |
Nov 20, 2003 | 4.963 | 5.025 | 4.954 | 5.025 | 53,969 | +0.04(+0.71%) |
Nov 19, 2003 | 4.989 | 4.989 | 4.989 | 4.989 | 16,528 | -0.01(-0.18%) |
Nov 18, 2003 | 4.972 | 4.998 | 4.984 | 4.998 | 18,552 | +0.03(+0.54%) |
Nov 17, 2003 | 5.010 | 5.022 | 4.972 | 4.972 | 49,921 | -0.04(-0.77%) |
Nov 14, 2003 | 5.040 | 5.040 | 5.010 | 5.010 | 72,859 | +0.01(+0.30%) |
Nov 13, 2003 | 5.025 | 5.037 | 4.989 | 4.995 | 42,163 | -0.03(-0.65%) |
Nov 12, 2003 | 5.025 | 5.031 | 5.022 | 5.028 | 20,575 | -0.01(-0.24%) |
Nov 11, 2003 | 5.040 | 5.040 | 5.040 | 5.040 | 41,489 | +0.01(+0.29%) |
Nov 10, 2003 | 5.040 | 5.040 | 5.016 | 5.025 | 20,238 | +0.00(+0.00%) |
Nov 07, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 19,563 | -0.01(-0.29%) |
Nov 06, 2003 | 5.040 | 5.040 | 5.025 | 5.040 | 24,960 | +0.00(+0.00%) |
Nov 05, 2003 | 5.025 | 5.040 | 5.031 | 5.040 | 43,513 | +0.00(+0.06%) |
Nov 04, 2003 | 5.025 | 5.025 | 5.025 | 5.037 | 24,960 | +0.02(+0.47%) |
Nov 03, 2003 | 5.013 | 5.013 | 5.013 | 5.013 | 5,079 | -0.01(-0.18%) |
Oct 31, 2003 | 5.022 | 5.022 | 5.022 | 5.022 | 19,563 | -0.01(-0.29%) |
Oct 30, 2003 | 5.037 | 5.037 | 5.037 | 5.037 | 5,734 | -0.02(-0.35%) |
Oct 29, 2003 | 5.025 | 5.055 | 5.010 | 5.055 | 35,417 | +0.05(+0.95%) |
Oct 28, 2003 | 5.001 | 5.010 | 5.001 | 5.007 | 22,262 | +0.00(+0.06%) |
Oct 27, 2003 | 4.975 | 5.007 | 4.975 | 5.004 | 16,865 | +0.01(+0.30%) |
Oct 24, 2003 | 4.951 | 5.010 | 4.951 | 4.989 | 29,683 | +0.02(+0.36%) |
Oct 23, 2003 | 4.936 | 4.975 | 4.909 | 4.972 | 37,778 | +0.04(+0.72%) |
Oct 22, 2003 | 4.969 | 4.969 | 4.921 | 4.936 | 26,310 | -0.01(-0.18%) |
Oct 21, 2003 | 4.987 | 4.987 | 4.945 | 4.945 | 81,966 | -0.03(-0.66%) |
Oct 20, 2003 | 4.989 | 4.989 | 4.978 | 4.978 | 37,778 | -0.05(-1.00%) |
Oct 17, 2003 | 5.072 | 5.075 | 5.028 | 5.028 | 62,402 | -0.06(-1.11%) |
Oct 16, 2003 | 5.087 | 5.120 | 5.084 | 5.084 | 75,557 | +0.04(+0.82%) |
Oct 15, 2003 | 5.025 | 5.070 | 5.025 | 5.043 | 59,703 | +0.00(+0.00%) |
Oct 14, 2003 | 5.010 | 5.043 | 5.010 | 5.043 | 14,841 | +0.03(+0.59%) |
Oct 13, 2003 | 4.984 | 5.022 | 4.998 | 5.013 | 32,381 | +0.03(+0.65%) |
Oct 10, 2003 | 4.936 | 4.972 | 4.936 | 4.981 | 18,214 | -0.00(-0.06%) |
Oct 09, 2003 | 4.981 | 5.007 | 4.981 | 4.984 | 30,020 | +0.01(+0.12%) |
Oct 08, 2003 | 4.978 | 4.978 | 4.969 | 4.978 | 29,008 | +0.03(+0.54%) |
Oct 07, 2003 | 4.898 | 4.901 | 4.898 | 4.951 | 38,116 | +0.07(+1.46%) |
Oct 06, 2003 | 4.886 | 4.901 | 4.877 | 4.880 | 18,552 | -0.01(-0.24%) |
Oct 03, 2003 | 4.889 | 4.892 | 4.868 | 4.892 | 39,465 | +0.01(+0.30%) |
Oct 02, 2003 | 4.877 | 4.877 | 4.877 | 4.877 | 11,468 | +0.00(+0.06%) |