Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 10.38 | 10.46 | 10.18 | 10.18 | 112,775 | -0.25(-2.41%) |
Dec 30, 2003 | 10.68 | 10.68 | 10.42 | 10.43 | 83,807 | -0.25(-2.37%) |
Dec 29, 2003 | 10.50 | 10.63 | 10.40 | 10.68 | 103,045 | +0.18(+1.70%) |
Dec 26, 2003 | 10.43 | 10.50 | 10.31 | 10.50 | 31,842 | +0.07(+0.67%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.31 | 10.43 | 53,292 | -0.09(-0.84%) |
Dec 23, 2003 | 10.25 | 10.52 | 10.25 | 10.52 | 150,146 | +0.21(+2.04%) |
Dec 22, 2003 | 10.35 | 10.37 | 10.31 | 10.31 | 105,699 | -0.08(-0.78%) |
Dec 19, 2003 | 10.40 | 10.43 | 9.944 | 10.39 | 232,848 | +0.01(+0.11%) |
Dec 18, 2003 | 10.10 | 10.49 | 10.05 | 10.38 | 196,804 | +5.33(+105.58%) |
Dec 17, 2003 | 5.076 | 5.076 | 4.992 | 5.049 | 112,333 | -0.03(-0.55%) |
Dec 16, 2003 | 4.850 | 5.076 | 4.850 | 5.076 | 257,393 | +0.22(+4.44%) |
Dec 15, 2003 | 5.017 | 5.017 | 4.856 | 4.860 | 186,632 | -0.11(-2.24%) |
Dec 12, 2003 | 4.898 | 4.972 | 4.887 | 4.972 | 133,119 | +0.03(+0.66%) |
Dec 11, 2003 | 4.754 | 4.939 | 4.754 | 4.939 | 197,689 | +0.19(+3.96%) |
Dec 10, 2003 | 4.748 | 4.802 | 4.746 | 4.751 | 104,815 | +0.00(+0.04%) |
Dec 09, 2003 | 4.763 | 4.802 | 4.748 | 4.749 | 99,065 | -0.01(-0.28%) |
Dec 08, 2003 | 4.717 | 4.763 | 4.697 | 4.763 | 217,148 | +0.07(+1.42%) |
Dec 05, 2003 | 4.665 | 4.701 | 4.664 | 4.696 | 206,976 | +0.03(+0.68%) |
Dec 04, 2003 | 4.692 | 4.693 | 4.635 | 4.664 | 168,057 | -0.04(-0.77%) |
Dec 03, 2003 | 4.640 | 4.640 | 4.640 | 4.700 | 131,792 | +0.05(+1.09%) |
Dec 02, 2003 | 4.686 | 4.686 | 4.635 | 4.649 | 82,259 | -0.04(-0.90%) |
Dec 01, 2003 | 4.635 | 4.694 | 4.634 | 4.692 | 172,038 | +0.06(+1.33%) |
Nov 28, 2003 | 4.601 | 4.647 | 4.578 | 4.630 | 81,375 | +0.04(+0.82%) |
Nov 26, 2003 | 4.522 | 4.596 | 4.505 | 4.592 | 98,623 | +0.07(+1.55%) |
Nov 25, 2003 | 4.410 | 4.522 | 4.410 | 4.522 | 186,632 | +0.11(+2.45%) |
Nov 24, 2003 | 4.414 | 4.460 | 4.414 | 4.414 | 144,175 | +0.00(+0.03%) |
Nov 21, 2003 | 4.480 | 4.480 | 4.413 | 4.413 | 103,488 | -0.05(-1.19%) |
Nov 20, 2003 | 4.367 | 4.473 | 4.367 | 4.466 | 213,610 | +0.11(+2.41%) |
Nov 19, 2003 | 4.367 | 4.375 | 4.344 | 4.361 | 566,531 | +0.07(+1.58%) |
Nov 18, 2003 | 4.305 | 4.349 | 4.285 | 4.293 | 57,935 | +0.01(+0.13%) |
Nov 17, 2003 | 4.226 | 4.294 | 4.226 | 4.288 | 132,234 | +0.01(+0.26%) |
Nov 14, 2003 | 4.274 | 4.319 | 4.263 | 4.276 | 81,375 | +0.01(+0.12%) |
Nov 13, 2003 | 4.211 | 4.274 | 4.211 | 4.271 | 75,183 | +0.05(+1.08%) |
Nov 12, 2003 | 4.212 | 4.225 | 4.193 | 4.225 | 85,355 | +0.01(+0.25%) |
Nov 11, 2003 | 4.212 | 4.239 | 4.201 | 4.215 | 76,510 | +0.01(+0.21%) |
Nov 10, 2003 | 4.321 | 4.321 | 4.199 | 4.206 | 160,539 | -0.12(-2.72%) |
Nov 07, 2003 | 4.321 | 4.327 | 4.318 | 4.323 | 88,893 | +0.01(+0.30%) |
Nov 06, 2003 | 4.250 | 4.318 | 4.250 | 4.310 | 64,569 | +0.07(+1.54%) |
Nov 05, 2003 | 4.220 | 4.245 | 4.183 | 4.245 | 79,606 | +0.02(+0.59%) |
Nov 04, 2003 | 4.206 | 4.224 | 4.206 | 4.220 | 90,662 | -0.00(-0.01%) |
Nov 03, 2003 | 4.192 | 4.220 | 4.192 | 4.220 | 95,527 | +0.04(+0.89%) |
Oct 31, 2003 | 4.200 | 4.207 | 4.098 | 4.183 | 208,745 | -0.07(-1.66%) |
Oct 30, 2003 | 4.209 | 4.254 | 4.209 | 4.254 | 57,493 | +0.07(+1.69%) |
Oct 29, 2003 | 4.184 | 4.201 | 4.183 | 4.183 | 100,392 | +0.00(+0.00%) |
Oct 28, 2003 | 4.194 | 4.256 | 4.183 | 4.183 | 155,232 | +0.00(+0.03%) |
Oct 27, 2003 | 4.127 | 4.183 | 4.127 | 4.182 | 73,414 | +0.05(+1.13%) |
Oct 24, 2003 | 4.128 | 4.185 | 4.127 | 4.135 | 51,301 | +0.00(+0.04%) |
Oct 23, 2003 | 4.138 | 4.180 | 4.127 | 4.133 | 75,626 | -0.00(-0.11%) |
Oct 22, 2003 | 4.179 | 4.192 | 4.138 | 4.138 | 78,279 | -0.05(-1.25%) |
Oct 21, 2003 | 4.199 | 4.199 | 4.175 | 4.190 | 84,913 | +0.01(+0.12%) |
Oct 20, 2003 | 4.183 | 4.205 | 4.185 | 4.185 | 50,417 | +0.00(+0.05%) |
Oct 17, 2003 | 4.223 | 4.223 | 4.172 | 4.183 | 141,522 | -0.04(-0.88%) |
Oct 16, 2003 | 4.233 | 4.235 | 4.195 | 4.220 | 126,043 | -0.01(-0.21%) |
Oct 15, 2003 | 4.240 | 4.245 | 4.186 | 4.229 | 237,492 | -0.02(-0.37%) |
Oct 14, 2003 | 4.223 | 4.248 | 4.234 | 4.245 | 145,502 | +0.02(+0.54%) |
Oct 13, 2003 | 4.200 | 4.223 | 4.200 | 4.223 | 184,421 | +0.02(+0.54%) |
Oct 10, 2003 | 4.169 | 4.200 | 4.164 | 4.200 | 167,173 | +0.03(+0.80%) |
Oct 09, 2003 | 4.115 | 4.170 | 4.115 | 4.167 | 223,782 | +0.05(+1.32%) |
Oct 08, 2003 | 4.062 | 4.136 | 4.062 | 4.112 | 158,770 | +0.06(+1.46%) |
Oct 07, 2003 | 4.046 | 4.063 | 4.013 | 4.053 | 136,657 | +0.01(+0.21%) |
Oct 06, 2003 | 4.019 | 4.050 | 4.008 | 4.045 | 92,874 | +0.03(+0.63%) |
Oct 03, 2003 | 3.965 | 4.031 | 3.990 | 4.019 | 136,215 | +0.05(+1.37%) |
Oct 02, 2003 | 4.008 | 4.024 | 3.960 | 3.965 | 70,761 | -0.05(-1.34%) |