Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.087 | 5.087 | 4.985 | 5.074 | 13,291 | -0.01(-0.24%) |
Dec 30, 2003 | 5.090 | 5.090 | 5.050 | 5.087 | 20,747 | +0.00(+0.00%) |
Dec 29, 2003 | 5.090 | 5.087 | 5.074 | 5.087 | 5,835 | -0.00(-0.06%) |
Dec 26, 2003 | 5.090 | 5.090 | 5.090 | 5.090 | 324 | +0.00(+0.00%) |
Dec 24, 2003 | 5.090 | 5.093 | 5.084 | 5.090 | 27,879 | +0.00(+0.00%) |
Dec 23, 2003 | 5.074 | 5.090 | 5.074 | 5.090 | 5,186 | +0.02(+0.49%) |
Dec 22, 2003 | 5.074 | 5.074 | 5.074 | 5.065 | 14,263 | +0.00(+0.06%) |
Dec 19, 2003 | 5.059 | 5.087 | 5.059 | 5.062 | 14,912 | +0.04(+0.74%) |
Dec 18, 2003 | 4.966 | 4.997 | 4.963 | 5.025 | 21,071 | +0.06(+1.18%) |
Dec 17, 2003 | 4.951 | 4.966 | 4.945 | 4.966 | 12,318 | +0.03(+0.69%) |
Dec 16, 2003 | 4.936 | 4.936 | 4.920 | 4.933 | 7,456 | +0.03(+0.57%) |
Dec 15, 2003 | 4.920 | 4.920 | 4.911 | 4.905 | 13,291 | -0.03(-0.63%) |
Dec 12, 2003 | 4.933 | 4.966 | 4.933 | 4.936 | 13,939 | -0.02(-0.31%) |
Dec 11, 2003 | 4.997 | 5.013 | 4.942 | 4.951 | 26,258 | -0.06(-1.23%) |
Dec 10, 2003 | 5.000 | 5.013 | 4.997 | 5.013 | 23,989 | +0.00(+0.06%) |
Dec 09, 2003 | 4.966 | 5.007 | 4.936 | 5.010 | 20,098 | +0.05(+0.99%) |
Dec 08, 2003 | 4.982 | 4.982 | 4.954 | 4.960 | 14,263 | +0.01(+0.19%) |
Dec 05, 2003 | 4.957 | 4.957 | 4.951 | 4.951 | 14,587 | -0.03(-0.62%) |
Dec 04, 2003 | 4.982 | 5.013 | 4.933 | 4.982 | 30,472 | -0.03(-0.62%) |
Dec 03, 2003 | 5.044 | 5.044 | 5.013 | 5.013 | 13,615 | -0.05(-0.91%) |
Dec 02, 2003 | 5.053 | 5.071 | 5.047 | 5.059 | 17,829 | +0.01(+0.12%) |
Dec 01, 2003 | 5.031 | 5.053 | 5.028 | 5.053 | 12,642 | +0.01(+0.24%) |
Nov 28, 2003 | 5.028 | 5.040 | 5.028 | 5.040 | 2,917 | +0.02(+0.49%) |
Nov 26, 2003 | 5.016 | 5.016 | 5.016 | 5.016 | 10,049 | -0.02(-0.31%) |
Nov 25, 2003 | 5.028 | 5.040 | 5.028 | 5.031 | 39,549 | +0.02(+0.37%) |
Nov 24, 2003 | 4.994 | 5.028 | 4.994 | 5.013 | 37,604 | +0.02(+0.31%) |
Nov 21, 2003 | 5.025 | 5.025 | 4.997 | 4.997 | 10,697 | -0.03(-0.55%) |
Nov 20, 2003 | 5.013 | 5.025 | 5.013 | 5.025 | 8,428 | +0.02(+0.43%) |
Nov 19, 2003 | 5.003 | 5.003 | 5.003 | 5.003 | 1,945 | -0.01(-0.18%) |
Nov 18, 2003 | 5.028 | 5.028 | 5.013 | 5.013 | 19,126 | -0.02(-0.31%) |
Nov 17, 2003 | 5.056 | 5.074 | 5.028 | 5.028 | 21,719 | -0.06(-1.21%) |
Nov 14, 2003 | 5.074 | 5.090 | 5.062 | 5.090 | 10,697 | +0.00(+0.06%) |
Nov 13, 2003 | 5.118 | 5.121 | 5.068 | 5.087 | 55,434 | -0.03(-0.66%) |
Nov 12, 2003 | 5.105 | 5.121 | 5.090 | 5.121 | 42,142 | -0.02(-0.30%) |
Nov 11, 2003 | 5.081 | 5.136 | 5.081 | 5.136 | 17,181 | +0.04(+0.73%) |
Nov 10, 2003 | 5.071 | 5.099 | 5.071 | 5.099 | 61,269 | +0.02(+0.49%) |
Nov 07, 2003 | 5.136 | 5.136 | 5.059 | 5.074 | 61,917 | -0.01(-0.24%) |
Nov 06, 2003 | 5.074 | 5.114 | 5.065 | 5.087 | 67,752 | -0.05(-0.96%) |
Nov 05, 2003 | 4.936 | 5.136 | 5.013 | 5.136 | 49,923 | +0.16(+3.16%) |
Nov 04, 2003 | 4.936 | 4.979 | 4.936 | 4.979 | 39,306 | +0.06(+1.19%) |
Nov 03, 2003 | 4.933 | 4.951 | 4.920 | 4.920 | 40,684 | +0.03(+0.63%) |
Oct 31, 2003 | 4.889 | 4.889 | 4.889 | 4.889 | 21,071 | -0.06(-1.12%) |
Oct 30, 2003 | 4.957 | 4.957 | 4.920 | 4.945 | 41,818 | -0.03(-0.56%) |
Oct 29, 2003 | 5.167 | 5.167 | 4.951 | 4.973 | 118,972 | -0.22(-4.22%) |
Oct 28, 2003 | 5.044 | 5.167 | 5.044 | 5.192 | 121,241 | +0.15(+3.06%) |
Oct 27, 2003 | 4.858 | 5.037 | 4.858 | 5.037 | 209,742 | +0.48(+10.41%) |
Oct 24, 2003 | 4.550 | 4.565 | 4.550 | 4.562 | 38,576 | +0.02(+0.41%) |
Oct 23, 2003 | 4.488 | 4.544 | 4.488 | 4.544 | 19,126 | +0.03(+0.75%) |
Oct 22, 2003 | 4.473 | 4.565 | 4.457 | 4.510 | 23,989 | +0.02(+0.48%) |
Oct 21, 2003 | 4.488 | 4.488 | 4.488 | 4.488 | 1,945 | -0.02(-0.34%) |
Oct 20, 2003 | 4.513 | 4.513 | 4.504 | 4.504 | 21,395 | +0.02(+0.34%) |
Oct 17, 2003 | 4.473 | 4.488 | 4.473 | 4.488 | 3,890 | +0.02(+0.34%) |
Oct 16, 2003 | 4.473 | 4.473 | 4.473 | 4.473 | 4,538 | -0.02(-0.41%) |
Oct 15, 2003 | 4.377 | 4.504 | 4.377 | 4.491 | 29,500 | +0.14(+3.26%) |
Oct 14, 2003 | 4.353 | 4.353 | 4.349 | 4.349 | 6,483 | +0.01(+0.14%) |
Oct 13, 2003 | 4.288 | 4.346 | 4.288 | 4.343 | 18,478 | +0.04(+0.93%) |
Oct 10, 2003 | 4.288 | 4.319 | 4.266 | 4.303 | 23,664 | +0.00(+0.07%) |
Oct 09, 2003 | 4.319 | 4.319 | 4.269 | 4.300 | 23,989 | +0.00(+0.00%) |
Oct 08, 2003 | 4.275 | 4.300 | 4.275 | 4.300 | 6,483 | +0.01(+0.29%) |
Oct 07, 2003 | 4.316 | 4.316 | 4.272 | 4.288 | 23,016 | +0.06(+1.46%) |
Oct 06, 2003 | 4.164 | 4.211 | 4.164 | 4.226 | 7,780 | +0.12(+3.01%) |
Oct 03, 2003 | 4.087 | 4.103 | 4.087 | 4.103 | 9,725 | -0.08(-1.85%) |
Oct 02, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |