Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.161 | 5.195 | 5.110 | 5.158 | 6,021,454 | -0.04(-0.84%) |
Dec 30, 2003 | 5.211 | 5.275 | 5.185 | 5.201 | 7,350,565 | +0.01(+0.19%) |
Dec 29, 2003 | 5.205 | 5.296 | 5.177 | 5.191 | 8,661,780 | -0.01(-0.27%) |
Dec 26, 2003 | 5.223 | 5.247 | 5.181 | 5.205 | 1,958,756 | +0.01(+0.11%) |
Dec 24, 2003 | 5.185 | 5.223 | 5.142 | 5.199 | 3,961,622 | +0.04(+0.77%) |
Dec 23, 2003 | 5.282 | 5.286 | 5.150 | 5.159 | 11,509,047 | -0.19(-3.63%) |
Dec 22, 2003 | 5.286 | 5.354 | 5.215 | 5.354 | 9,476,689 | +0.04(+0.71%) |
Dec 19, 2003 | 5.382 | 5.382 | 5.261 | 5.316 | 15,992,937 | -0.06(-1.18%) |
Dec 18, 2003 | 5.102 | 5.396 | 5.088 | 5.380 | 23,494,234 | +0.30(+5.94%) |
Dec 17, 2003 | 4.900 | 5.096 | 4.900 | 5.078 | 11,801,940 | +0.09(+1.83%) |
Dec 16, 2003 | 4.874 | 5.015 | 4.870 | 4.987 | 9,858,308 | +0.10(+1.95%) |
Dec 15, 2003 | 5.050 | 5.058 | 4.872 | 4.892 | 10,376,543 | -0.16(-3.14%) |
Dec 12, 2003 | 4.898 | 5.078 | 4.890 | 5.050 | 17,186,692 | +0.15(+3.12%) |
Dec 11, 2003 | 4.959 | 4.975 | 4.882 | 4.898 | 9,535,671 | -0.06(-1.24%) |
Dec 10, 2003 | 4.800 | 4.959 | 4.800 | 4.959 | 9,776,136 | +0.09(+1.83%) |
Dec 09, 2003 | 4.888 | 4.890 | 4.816 | 4.870 | 6,344,595 | -0.02(-0.37%) |
Dec 08, 2003 | 4.844 | 4.888 | 4.830 | 4.888 | 7,337,962 | +0.05(+0.98%) |
Dec 05, 2003 | 4.681 | 4.798 | 4.654 | 4.840 | 9,595,914 | +0.17(+3.61%) |
Dec 04, 2003 | 4.622 | 4.725 | 4.606 | 4.672 | 12,355,211 | +0.05(+0.99%) |
Dec 03, 2003 | 4.662 | 4.693 | 4.626 | 4.626 | 4,694,108 | -0.04(-0.93%) |
Dec 02, 2003 | 4.634 | 4.677 | 4.626 | 4.670 | 5,493,641 | +0.03(+0.64%) |
Dec 01, 2003 | 4.652 | 4.689 | 4.626 | 4.640 | 4,950,453 | +0.01(+0.17%) |
Nov 28, 2003 | 4.622 | 4.648 | 4.594 | 4.632 | 1,454,384 | -0.01(-0.26%) |
Nov 26, 2003 | 4.612 | 4.652 | 4.572 | 4.644 | 4,245,442 | +0.03(+0.69%) |
Nov 25, 2003 | 4.594 | 4.668 | 4.594 | 4.612 | 4,684,026 | +0.00(+0.09%) |
Nov 24, 2003 | 4.592 | 4.620 | 4.551 | 4.608 | 5,225,954 | +0.02(+0.35%) |
Nov 21, 2003 | 4.636 | 4.614 | 4.525 | 4.592 | 7,583,973 | -0.04(-0.94%) |
Nov 20, 2003 | 4.614 | 4.644 | 4.598 | 4.636 | 8,307,888 | -0.01(-0.26%) |
Nov 19, 2003 | 4.695 | 4.707 | 4.616 | 4.648 | 5,588,164 | -0.05(-1.01%) |
Nov 18, 2003 | 4.721 | 4.741 | 4.622 | 4.695 | 5,977,848 | -0.01(-0.13%) |
Nov 17, 2003 | 4.713 | 4.761 | 4.410 | 4.701 | 5,509,269 | -0.10(-2.11%) |
Nov 14, 2003 | 4.761 | 4.830 | 4.747 | 4.802 | 5,132,944 | +0.01(+0.17%) |
Nov 13, 2003 | 4.751 | 4.816 | 4.749 | 4.795 | 8,232,522 | +0.05(+1.05%) |
Nov 12, 2003 | 4.721 | 4.757 | 4.695 | 4.745 | 4,746,284 | +0.02(+0.38%) |
Nov 11, 2003 | 4.731 | 4.741 | 4.697 | 4.727 | 4,119,916 | -0.01(-0.17%) |
Nov 10, 2003 | 4.802 | 4.810 | 4.733 | 4.735 | 4,581,941 | -0.07(-1.40%) |
Nov 07, 2003 | 4.886 | 4.896 | 4.783 | 4.802 | 12,265,982 | +0.02(+0.46%) |
Nov 06, 2003 | 4.761 | 4.796 | 4.709 | 4.781 | 9,359,229 | -0.05(-1.03%) |
Nov 05, 2003 | 4.693 | 4.860 | 4.725 | 4.830 | 9,816,466 | +0.09(+1.93%) |
Nov 04, 2003 | 4.693 | 4.753 | 4.652 | 4.739 | 7,366,921 | +0.03(+0.63%) |
Nov 03, 2003 | 4.737 | 4.798 | 4.683 | 4.709 | 5,079,507 | -0.03(-0.59%) |
Oct 31, 2003 | 4.644 | 4.785 | 4.709 | 4.737 | 9,156,826 | +0.09(+2.01%) |
Oct 30, 2003 | 4.666 | 4.705 | 4.592 | 4.644 | 8,320,239 | -0.02(-0.47%) |
Oct 29, 2003 | 4.777 | 4.854 | 4.652 | 4.666 | 11,217,162 | -0.11(-2.33%) |
Oct 28, 2003 | 4.804 | 4.818 | 4.787 | 4.777 | 9,832,598 | -0.05(-1.07%) |
Oct 27, 2003 | 4.741 | 4.828 | 4.741 | 4.828 | 9,367,043 | +0.07(+1.50%) |
Oct 24, 2003 | 4.735 | 4.761 | 4.693 | 4.757 | 6,956,848 | -0.01(-0.29%) |
Oct 23, 2003 | 4.751 | 4.771 | 4.662 | 4.771 | 10,928,049 | +0.02(+0.42%) |
Oct 22, 2003 | 4.826 | 4.826 | 4.699 | 4.751 | 8,531,213 | -0.08(-1.56%) |
Oct 21, 2003 | 4.721 | 4.842 | 4.721 | 4.826 | 8,964,756 | +0.08(+1.63%) |
Oct 20, 2003 | 4.783 | 4.793 | 4.751 | 4.749 | 8,253,947 | -0.03(-0.71%) |
Oct 17, 2003 | 4.820 | 4.820 | 4.739 | 4.783 | 9,265,715 | -0.04(-0.74%) |
Oct 16, 2003 | 4.789 | 4.846 | 4.767 | 4.818 | 10,941,408 | +0.05(+1.08%) |
Oct 15, 2003 | 4.816 | 4.840 | 4.685 | 4.767 | 16,401,778 | -0.07(-1.44%) |
Oct 14, 2003 | 4.791 | 4.836 | 4.727 | 4.836 | 10,305,966 | +0.01(+0.12%) |
Oct 13, 2003 | 4.910 | 4.923 | 4.824 | 4.830 | 6,487,261 | -0.08(-1.62%) |
Oct 10, 2003 | 4.864 | 4.957 | 4.858 | 4.910 | 15,470,417 | -0.00(-0.04%) |
Oct 09, 2003 | 5.011 | 4.949 | 4.856 | 4.912 | 17,205,344 | -0.10(-1.98%) |
Oct 08, 2003 | 5.029 | 5.092 | 4.979 | 5.011 | 9,319,404 | -0.06(-1.10%) |
Oct 07, 2003 | 4.993 | 5.076 | 4.955 | 5.066 | 6,882,238 | +0.07(+1.47%) |
Oct 06, 2003 | 5.001 | 5.037 | 4.985 | 4.993 | 6,800,571 | -0.04(-0.87%) |
Oct 03, 2003 | 5.027 | 5.078 | 4.981 | 5.037 | 7,935,848 | +0.03(+0.63%) |
Oct 02, 2003 | 4.939 | 5.005 | 4.912 | 5.005 | 8,190,932 | +0.06(+1.12%) |