Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.850 | 5.070 | 4.850 | 4.880 | 134,200 | -0.19(-3.75%) |
Dec 30, 2003 | 5.040 | 5.090 | 4.910 | 5.070 | 121,470 | +0.02(+0.40%) |
Dec 29, 2003 | 4.990 | 5.050 | 4.910 | 5.050 | 90,123 | +0.04(+0.80%) |
Dec 26, 2003 | 4.910 | 5.070 | 4.850 | 5.010 | 50,983 | +0.10(+2.04%) |
Dec 24, 2003 | 4.990 | 5.020 | 4.740 | 4.910 | 116,824 | -0.12(-2.39%) |
Dec 23, 2003 | 4.830 | 5.030 | 4.820 | 5.030 | 126,109 | +0.26(+5.45%) |
Dec 22, 2003 | 4.730 | 4.850 | 4.700 | 4.770 | 164,075 | +0.06(+1.27%) |
Dec 19, 2003 | 4.650 | 4.730 | 4.600 | 4.710 | 279,237 | +0.21(+4.67%) |
Dec 18, 2003 | 4.430 | 4.550 | 4.350 | 4.500 | 101,908 | +0.01(+0.22%) |
Dec 17, 2003 | 4.600 | 4.600 | 4.380 | 4.490 | 111,031 | -0.19(-4.06%) |
Dec 16, 2003 | 4.590 | 4.730 | 4.360 | 4.680 | 91,992 | +0.01(+0.21%) |
Dec 15, 2003 | 4.840 | 4.840 | 4.580 | 4.670 | 98,009 | +0.06(+1.30%) |
Dec 12, 2003 | 4.720 | 4.830 | 4.610 | 4.610 | 161,130 | -0.02(-0.43%) |
Dec 11, 2003 | 4.620 | 4.660 | 4.460 | 4.630 | 139,100 | +0.04(+0.87%) |
Dec 10, 2003 | 4.560 | 4.680 | 4.420 | 4.590 | 120,227 | +0.02(+0.44%) |
Dec 09, 2003 | 4.760 | 4.870 | 4.550 | 4.570 | 71,836 | -0.18(-3.79%) |
Dec 08, 2003 | 4.820 | 4.890 | 4.700 | 4.750 | 96,985 | -0.12(-2.46%) |
Dec 05, 2003 | 4.990 | 5.030 | 4.900 | 4.870 | 23,814 | -0.12(-2.40%) |
Dec 04, 2003 | 5.060 | 5.140 | 4.950 | 4.990 | 65,180 | -0.03(-0.60%) |
Dec 03, 2003 | 5.020 | 5.200 | 4.970 | 5.020 | 152,931 | -0.16(-3.09%) |
Dec 02, 2003 | 4.820 | 5.200 | 4.810 | 5.180 | 209,489 | +0.24(+4.86%) |
Dec 01, 2003 | 5.120 | 5.130 | 4.800 | 4.940 | 177,141 | +0.02(+0.41%) |
Nov 28, 2003 | 4.930 | 5.030 | 4.890 | 4.920 | 43,210 | -0.12(-2.38%) |
Nov 26, 2003 | 4.980 | 5.080 | 4.910 | 5.040 | 33,101 | +0.01(+0.20%) |
Nov 25, 2003 | 5.010 | 5.100 | 4.860 | 5.030 | 140,690 | +0.11(+2.24%) |
Nov 24, 2003 | 4.700 | 4.930 | 4.650 | 4.920 | 136,736 | +0.20(+4.24%) |
Nov 21, 2003 | 4.500 | 4.730 | 4.470 | 4.720 | 123,960 | +0.22(+4.89%) |
Nov 20, 2003 | 4.400 | 4.630 | 4.360 | 4.500 | 109,271 | +0.05(+1.12%) |
Nov 19, 2003 | 4.500 | 4.590 | 4.360 | 4.450 | 86,476 | -0.05(-1.11%) |
Nov 18, 2003 | 4.600 | 4.750 | 4.500 | 4.500 | 72,869 | -0.11(-2.41%) |
Nov 17, 2003 | 4.670 | 4.900 | 4.590 | 4.611 | 104,935 | -0.07(-1.47%) |
Nov 14, 2003 | 4.980 | 5.200 | 4.680 | 4.680 | 223,119 | -0.42(-8.24%) |
Nov 13, 2003 | 5.040 | 5.100 | 4.960 | 5.100 | 151,638 | +0.00(+0.00%) |
Nov 12, 2003 | 4.930 | 5.150 | 4.920 | 5.100 | 82,516 | +0.10(+2.00%) |
Nov 11, 2003 | 5.070 | 5.100 | 4.870 | 5.000 | 114,103 | -0.09(-1.77%) |
Nov 10, 2003 | 4.970 | 5.090 | 4.850 | 5.090 | 129,203 | +0.14(+2.83%) |
Nov 07, 2003 | 5.130 | 5.180 | 4.900 | 4.950 | 73,541 | -0.19(-3.70%) |
Nov 06, 2003 | 4.950 | 5.150 | 4.920 | 5.140 | 93,088 | +0.18(+3.63%) |
Nov 05, 2003 | 5.090 | 5.090 | 4.930 | 4.960 | 99,282 | -0.09(-1.78%) |
Nov 04, 2003 | 5.100 | 5.170 | 5.000 | 5.050 | 107,421 | -0.03(-0.59%) |
Nov 03, 2003 | 5.260 | 5.260 | 5.070 | 5.080 | 134,620 | -0.12(-2.31%) |
Oct 31, 2003 | 5.250 | 5.250 | 4.980 | 5.200 | 219,961 | +0.05(+0.97%) |
Oct 30, 2003 | 5.000 | 5.240 | 5.060 | 5.150 | 152,782 | +0.15(+3.00%) |
Oct 29, 2003 | 5.130 | 5.180 | 4.950 | 5.000 | 92,975 | -0.09(-1.69%) |
Oct 28, 2003 | 5.320 | 5.320 | 5.000 | 5.086 | 181,237 | -0.12(-2.38%) |
Oct 27, 2003 | 5.180 | 5.290 | 5.040 | 5.210 | 246,000 | +0.16(+3.17%) |
Oct 24, 2003 | 4.650 | 5.350 | 4.650 | 5.050 | 429,800 | +0.46(+10.02%) |
Oct 23, 2003 | 5.010 | 5.040 | 4.400 | 4.590 | 366,000 | -0.46(-9.11%) |
Oct 22, 2003 | 5.400 | 5.400 | 5.050 | 5.050 | 111,100 | -0.35(-6.48%) |
Oct 21, 2003 | 5.290 | 5.430 | 5.200 | 5.400 | 102,128 | +0.12(+2.27%) |
Oct 20, 2003 | 5.250 | 5.440 | 5.160 | 5.280 | 153,973 | -0.15(-2.76%) |
Oct 17, 2003 | 5.301 | 5.500 | 5.190 | 5.430 | 187,680 | +0.11(+2.07%) |
Oct 16, 2003 | 5.430 | 5.630 | 5.340 | 5.320 | 159,705 | -0.11(-2.03%) |
Oct 15, 2003 | 5.650 | 5.670 | 5.280 | 5.430 | 223,341 | -0.12(-2.16%) |
Oct 14, 2003 | 5.300 | 5.650 | 5.260 | 5.550 | 318,068 | +0.25(+4.72%) |
Oct 13, 2003 | 5.330 | 5.760 | 5.260 | 5.300 | 425,269 | -0.16(-2.93%) |
Oct 10, 2003 | 5.080 | 5.500 | 4.900 | 5.460 | 291,590 | +0.41(+8.12%) |
Oct 09, 2003 | 4.710 | 5.220 | 4.680 | 5.050 | 614,423 | +0.32(+6.77%) |
Oct 08, 2003 | 4.600 | 4.740 | 4.510 | 4.730 | 269,187 | +0.12(+2.60%) |
Oct 07, 2003 | 4.700 | 4.700 | 4.450 | 4.610 | 101,601 | +0.02(+0.44%) |
Oct 06, 2003 | 4.650 | 4.780 | 4.500 | 4.590 | 71,332 | +0.04(+0.88%) |
Oct 03, 2003 | 4.800 | 4.800 | 4.510 | 4.550 | 197,710 | -0.15(-3.19%) |
Oct 02, 2003 | 4.690 | 4.770 | 4.580 | 4.700 | 210,249 | +0.12(+2.62%) |