Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.244 | 5.264 | 4.795 | 4.881 | 2,333,618 | -0.36(-6.93%) |
Dec 30, 2003 | 5.455 | 5.455 | 5.120 | 5.244 | 2,302,479 | -0.07(-1.26%) |
Dec 29, 2003 | 5.197 | 5.398 | 5.216 | 5.311 | 1,715,652 | +0.11(+2.21%) |
Dec 26, 2003 | 5.225 | 5.503 | 5.130 | 5.197 | 1,736,969 | +0.18(+3.63%) |
Dec 24, 2003 | 5.024 | 5.158 | 4.976 | 5.015 | 547,746 | +0.05(+0.96%) |
Dec 23, 2003 | 4.957 | 5.235 | 4.881 | 4.967 | 2,592,340 | +0.06(+1.17%) |
Dec 22, 2003 | 4.718 | 5.015 | 4.565 | 4.909 | 3,501,733 | +0.36(+8.00%) |
Dec 19, 2003 | 4.383 | 4.718 | 4.259 | 4.546 | 2,509,791 | +0.31(+7.22%) |
Dec 18, 2003 | 4.077 | 4.297 | 4.077 | 4.240 | 1,221,510 | +0.16(+3.99%) |
Dec 17, 2003 | 4.067 | 4.259 | 3.981 | 4.077 | 1,706,144 | +0.03(+0.71%) |
Dec 16, 2003 | 4.192 | 4.259 | 3.972 | 4.048 | 1,481,904 | -0.14(-3.42%) |
Dec 15, 2003 | 4.479 | 4.508 | 4.096 | 4.192 | 3,005,501 | -0.07(-1.57%) |
Dec 12, 2003 | 3.780 | 4.211 | 3.742 | 4.259 | 3,793,788 | +0.48(+12.66%) |
Dec 11, 2003 | 3.732 | 3.828 | 3.627 | 3.780 | 1,547,943 | +0.05(+1.28%) |
Dec 10, 2003 | 3.570 | 3.694 | 3.570 | 3.732 | 2,397,462 | +0.23(+6.56%) |
Dec 09, 2003 | 3.828 | 3.924 | 3.493 | 3.503 | 2,121,604 | -0.26(-6.87%) |
Dec 08, 2003 | 3.206 | 3.780 | 3.206 | 3.761 | 4,778,102 | +0.57(+18.02%) |
Dec 05, 2003 | 2.871 | 3.062 | 2.852 | 3.187 | 2,255,040 | +0.25(+8.47%) |
Dec 04, 2003 | 2.919 | 3.053 | 2.890 | 2.938 | 1,495,279 | -0.01(-0.32%) |
Dec 03, 2003 | 2.861 | 3.043 | 2.833 | 2.948 | 1,210,120 | +0.06(+1.99%) |
Dec 02, 2003 | 2.986 | 2.986 | 2.871 | 2.890 | 1,090,373 | -0.10(-3.21%) |
Dec 01, 2003 | 2.833 | 3.005 | 2.737 | 2.986 | 1,704,158 | +0.11(+4.00%) |
Nov 28, 2003 | 2.852 | 2.890 | 2.794 | 2.871 | 374,081 | +0.02(+0.67%) |
Nov 26, 2003 | 2.737 | 2.861 | 2.737 | 2.852 | 811,693 | +0.11(+4.20%) |
Nov 25, 2003 | 2.708 | 2.737 | 2.584 | 2.737 | 507,308 | +0.07(+2.51%) |
Nov 24, 2003 | 2.584 | 2.727 | 2.584 | 2.670 | 693,199 | +0.10(+3.72%) |
Nov 21, 2003 | 2.488 | 2.584 | 2.440 | 2.574 | 531,027 | +0.09(+3.46%) |
Nov 20, 2003 | 2.450 | 2.536 | 2.450 | 2.488 | 382,126 | -0.06(-2.26%) |
Nov 19, 2003 | 2.603 | 2.632 | 2.517 | 2.546 | 457,674 | -0.05(-1.84%) |
Nov 18, 2003 | 2.603 | 2.622 | 2.546 | 2.594 | 732,383 | +0.07(+2.65%) |
Nov 17, 2003 | 2.536 | 2.555 | 2.460 | 2.527 | 1,057,040 | -0.09(-3.30%) |
Nov 14, 2003 | 2.680 | 2.737 | 2.603 | 2.613 | 906,049 | -0.07(-2.50%) |
Nov 13, 2003 | 2.699 | 2.747 | 2.651 | 2.680 | 1,139,588 | -0.01(-0.36%) |
Nov 12, 2003 | 2.488 | 2.689 | 2.488 | 2.689 | 650,984 | +0.11(+4.46%) |
Nov 11, 2003 | 2.871 | 2.871 | 2.574 | 2.574 | 2,042,608 | -0.30(-10.33%) |
Nov 10, 2003 | 3.082 | 3.101 | 2.727 | 2.871 | 2,128,187 | -0.15(-5.06%) |
Nov 07, 2003 | 2.871 | 3.091 | 2.861 | 3.024 | 4,671,833 | +0.22(+7.85%) |
Nov 06, 2003 | 2.622 | 2.804 | 2.603 | 2.804 | 4,451,146 | +0.22(+8.52%) |
Nov 05, 2003 | 2.393 | 2.584 | 2.393 | 2.584 | 2,953,882 | +0.19(+8.00%) |
Nov 04, 2003 | 2.354 | 2.412 | 2.316 | 2.393 | 863,996 | +0.06(+2.46%) |
Nov 03, 2003 | 2.297 | 2.364 | 2.326 | 2.335 | 350,471 | +0.04(+1.67%) |
Oct 31, 2003 | 2.287 | 2.383 | 2.268 | 2.297 | 1,556,198 | +0.05(+2.13%) |
Oct 30, 2003 | 2.211 | 2.297 | 2.153 | 2.249 | 563,629 | +0.04(+1.73%) |
Oct 29, 2003 | 2.153 | 2.249 | 2.144 | 2.211 | 721,830 | +0.02(+0.87%) |
Oct 28, 2003 | 2.163 | 2.201 | 2.125 | 2.192 | 447,643 | +0.06(+2.69%) |
Oct 27, 2003 | 2.115 | 2.220 | 2.115 | 2.134 | 596,439 | +0.01(+0.45%) |
Oct 24, 2003 | 2.192 | 2.220 | 2.010 | 2.125 | 811,693 | -0.08(-3.48%) |
Oct 23, 2003 | 2.153 | 2.249 | 2.153 | 2.201 | 647,745 | -0.02(-0.86%) |
Oct 22, 2003 | 2.201 | 2.249 | 2.182 | 2.220 | 1,052,442 | -0.04(-1.69%) |
Oct 21, 2003 | 2.316 | 2.326 | 2.153 | 2.259 | 1,071,564 | -0.04(-1.67%) |
Oct 20, 2003 | 2.287 | 2.316 | 2.287 | 2.297 | 547,537 | +0.03(+1.27%) |
Oct 17, 2003 | 2.287 | 2.306 | 2.259 | 2.268 | 957,354 | -0.01(-0.42%) |
Oct 16, 2003 | 2.297 | 2.297 | 2.297 | 2.278 | 670,942 | -0.01(-0.42%) |
Oct 15, 2003 | 2.278 | 2.680 | 2.220 | 2.287 | 1,198,940 | +0.04(+1.70%) |
Oct 14, 2003 | 2.287 | 2.287 | 2.287 | 2.249 | 2,268,415 | -0.01(-0.42%) |
Oct 13, 2003 | 2.249 | 2.297 | 2.230 | 2.259 | 1,057,980 | +0.03(+1.29%) |
Oct 10, 2003 | 2.211 | 2.211 | 2.211 | 2.230 | 1,259,754 | +0.07(+3.10%) |
Oct 09, 2003 | 2.153 | 2.268 | 2.125 | 2.163 | 1,829,967 | +0.09(+4.15%) |
Oct 08, 2003 | 2.019 | 2.086 | 2.019 | 2.077 | 637,505 | +0.06(+2.84%) |
Oct 07, 2003 | 1.943 | 2.038 | 1.943 | 2.019 | 971,670 | +0.10(+4.98%) |
Oct 06, 2003 | 1.924 | 1.981 | 1.924 | 1.924 | 1,653,793 | +0.00(+0.00%) |
Oct 03, 2003 | 1.962 | 1.981 | 1.895 | 1.924 | 1,748,358 | +0.10(+5.24%) |
Oct 02, 2003 | 1.809 | 2.010 | 1.723 | 1.828 | 3,965,572 | -0.18(-9.05%) |