Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.690 | 4.709 | 4.640 | 4.696 | 3,579,281 | -0.00(-0.09%) |
Dec 30, 2003 | 4.661 | 4.700 | 4.669 | 4.700 | 1,945,476 | +0.04(+0.85%) |
Dec 29, 2003 | 4.594 | 4.661 | 4.587 | 4.661 | 2,329,664 | +0.07(+1.49%) |
Dec 26, 2003 | 4.580 | 4.649 | 4.560 | 4.593 | 1,267,196 | -0.01(-0.21%) |
Dec 24, 2003 | 4.612 | 4.643 | 4.539 | 4.602 | 2,703,597 | -0.01(-0.21%) |
Dec 23, 2003 | 4.560 | 4.619 | 4.533 | 4.612 | 3,392,498 | +0.07(+1.47%) |
Dec 22, 2003 | 4.451 | 4.556 | 4.451 | 4.545 | 4,475,475 | +0.07(+1.49%) |
Dec 19, 2003 | 4.504 | 4.511 | 4.468 | 4.478 | 4,725,618 | -0.02(-0.49%) |
Dec 18, 2003 | 4.492 | 4.527 | 4.481 | 4.500 | 6,190,952 | +0.02(+0.46%) |
Dec 17, 2003 | 4.546 | 4.546 | 4.477 | 4.479 | 5,919,566 | -0.07(-1.44%) |
Dec 16, 2003 | 4.616 | 4.650 | 4.519 | 4.545 | 6,025,044 | -0.07(-1.54%) |
Dec 15, 2003 | 4.594 | 4.643 | 4.594 | 4.616 | 4,544,328 | +0.04(+0.80%) |
Dec 12, 2003 | 4.655 | 4.681 | 4.579 | 4.579 | 6,427,544 | -0.09(-1.93%) |
Dec 11, 2003 | 4.680 | 4.735 | 4.668 | 4.669 | 4,172,959 | -0.01(-0.23%) |
Dec 10, 2003 | 4.670 | 4.705 | 4.662 | 4.680 | 2,714,584 | +0.01(+0.12%) |
Dec 09, 2003 | 4.765 | 4.767 | 4.673 | 4.675 | 3,028,087 | -0.09(-1.95%) |
Dec 08, 2003 | 4.621 | 4.769 | 4.620 | 4.767 | 5,568,341 | +0.14(+2.98%) |
Dec 05, 2003 | 4.692 | 4.692 | 4.609 | 4.629 | 5,567,974 | -0.12(-2.50%) |
Dec 04, 2003 | 4.771 | 4.792 | 4.725 | 4.748 | 6,157,624 | -0.02(-0.40%) |
Dec 03, 2003 | 4.799 | 4.811 | 4.761 | 4.767 | 3,484,424 | -0.01(-0.23%) |
Dec 02, 2003 | 4.797 | 4.807 | 4.754 | 4.778 | 3,607,848 | -0.02(-0.37%) |
Dec 01, 2003 | 4.737 | 4.806 | 4.720 | 4.796 | 3,585,507 | +0.09(+1.86%) |
Nov 28, 2003 | 4.669 | 4.758 | 4.669 | 4.709 | 1,682,148 | +0.02(+0.47%) |
Nov 26, 2003 | 4.644 | 4.696 | 4.636 | 4.687 | 3,104,265 | +0.06(+1.36%) |
Nov 25, 2003 | 4.595 | 4.655 | 4.595 | 4.624 | 3,224,393 | +0.03(+0.65%) |
Nov 24, 2003 | 4.478 | 4.609 | 4.478 | 4.594 | 4,813,150 | +0.15(+3.44%) |
Nov 21, 2003 | 4.464 | 4.464 | 4.395 | 4.441 | 6,219,152 | -0.01(-0.21%) |
Nov 20, 2003 | 4.471 | 4.518 | 4.448 | 4.451 | 3,610,778 | -0.02(-0.46%) |
Nov 19, 2003 | 4.498 | 4.519 | 4.464 | 4.471 | 5,965,347 | -0.05(-1.12%) |
Nov 18, 2003 | 4.609 | 4.631 | 4.522 | 4.522 | 3,900,109 | -0.09(-1.92%) |
Nov 17, 2003 | 4.631 | 4.707 | 4.591 | 4.610 | 3,850,666 | -0.10(-2.06%) |
Nov 14, 2003 | 4.735 | 4.748 | 4.703 | 4.707 | 3,482,593 | -0.03(-0.58%) |
Nov 13, 2003 | 4.695 | 4.741 | 4.688 | 4.735 | 2,224,919 | +0.02(+0.41%) |
Nov 12, 2003 | 4.653 | 4.729 | 4.651 | 4.715 | 2,805,778 | +0.05(+1.08%) |
Nov 11, 2003 | 4.664 | 4.691 | 4.642 | 4.665 | 2,059,744 | +0.00(+0.03%) |
Nov 10, 2003 | 4.680 | 4.695 | 4.644 | 4.664 | 2,118,342 | -0.02(-0.41%) |
Nov 07, 2003 | 4.683 | 4.728 | 4.651 | 4.683 | 3,195,826 | +0.00(+0.06%) |
Nov 06, 2003 | 4.625 | 4.685 | 4.614 | 4.680 | 3,298,007 | +0.05(+1.18%) |
Nov 05, 2003 | 4.647 | 4.640 | 4.595 | 4.625 | 5,249,710 | +0.01(+0.30%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.612 | 6,573,063 | -0.06(-1.29%) |
Nov 03, 2003 | 4.661 | 4.707 | 4.650 | 4.672 | 3,277,044 | +0.01(+0.23%) |
Oct 31, 2003 | 4.625 | 4.662 | 4.617 | 4.661 | 2,268,502 | +0.03(+0.65%) |
Oct 30, 2003 | 4.642 | 4.665 | 4.624 | 4.631 | 2,398,884 | +0.00(+0.06%) |
Oct 29, 2003 | 4.546 | 4.635 | 4.534 | 4.628 | 2,239,202 | +0.06(+1.32%) |
Oct 28, 2003 | 4.546 | 4.564 | 4.513 | 4.568 | 3,361,733 | +0.05(+1.09%) |
Oct 27, 2003 | 4.489 | 4.553 | 4.462 | 4.519 | 2,353,836 | +0.01(+0.30%) |
Oct 24, 2003 | 4.512 | 4.512 | 4.464 | 4.505 | 3,110,491 | -0.01(-0.27%) |
Oct 23, 2003 | 4.490 | 4.534 | 4.453 | 4.518 | 3,129,170 | +0.03(+0.61%) |
Oct 22, 2003 | 4.464 | 4.501 | 4.452 | 4.490 | 3,269,440 | +0.00(+0.03%) |
Oct 21, 2003 | 4.533 | 4.534 | 4.475 | 4.489 | 5,353,723 | -0.07(-1.56%) |
Oct 20, 2003 | 4.543 | 4.561 | 4.539 | 4.560 | 5,134,710 | +0.01(+0.24%) |
Oct 17, 2003 | 4.520 | 4.549 | 4.508 | 4.549 | 5,110,172 | +0.03(+0.66%) |
Oct 16, 2003 | 4.481 | 4.508 | 4.478 | 4.519 | 3,185,937 | +0.05(+1.01%) |
Oct 15, 2003 | 4.464 | 4.474 | 4.423 | 4.474 | 3,653,994 | +0.02(+0.46%) |
Oct 14, 2003 | 4.437 | 4.460 | 4.407 | 4.453 | 2,642,434 | +0.02(+0.46%) |
Oct 13, 2003 | 4.382 | 4.434 | 4.369 | 4.433 | 2,202,578 | +0.05(+1.18%) |
Oct 10, 2003 | 4.429 | 4.429 | 4.356 | 4.381 | 6,198,277 | -0.05(-1.05%) |
Oct 09, 2003 | 4.414 | 4.546 | 4.400 | 4.427 | 7,059,311 | +0.06(+1.34%) |
Oct 08, 2003 | 4.310 | 4.385 | 4.281 | 4.369 | 11,932,891 | +0.06(+1.36%) |
Oct 07, 2003 | 4.238 | 4.307 | 4.238 | 4.310 | 4,312,131 | +0.05(+1.09%) |
Oct 06, 2003 | 4.235 | 4.268 | 4.213 | 4.264 | 2,598,852 | +0.02(+0.52%) |
Oct 03, 2003 | 4.305 | 4.328 | 4.239 | 4.242 | 5,289,264 | -0.04(-0.89%) |
Oct 02, 2003 | 4.246 | 4.299 | 4.232 | 4.280 | 4,639,185 | +0.00(+0.10%) |