Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.224 | 5.265 | 5.212 | 5.258 | 4,237,989 | +0.01(+0.27%) |
Dec 30, 2003 | 5.176 | 5.243 | 5.176 | 5.243 | 2,188,264 | +0.04(+0.69%) |
Dec 29, 2003 | 5.164 | 5.212 | 5.157 | 5.207 | 3,034,109 | +0.07(+1.31%) |
Dec 26, 2003 | 5.176 | 5.186 | 5.140 | 5.140 | 1,051,986 | -0.01(-0.23%) |
Dec 24, 2003 | 5.133 | 5.181 | 5.133 | 5.152 | 1,669,574 | +0.02(+0.37%) |
Dec 23, 2003 | 5.104 | 5.136 | 5.090 | 5.133 | 2,490,381 | +0.04(+0.85%) |
Dec 22, 2003 | 5.021 | 5.092 | 5.021 | 5.090 | 2,500,814 | +0.05(+1.00%) |
Dec 19, 2003 | 5.064 | 5.097 | 5.030 | 5.040 | 3,543,202 | +0.00(+0.10%) |
Dec 18, 2003 | 4.999 | 5.059 | 4.985 | 5.035 | 3,887,883 | +0.05(+0.96%) |
Dec 17, 2003 | 4.985 | 5.009 | 4.951 | 4.987 | 2,283,823 | +0.00(+0.05%) |
Dec 16, 2003 | 5.032 | 5.049 | 4.949 | 4.985 | 2,610,143 | -0.03(-0.67%) |
Dec 15, 2003 | 5.018 | 5.030 | 4.989 | 5.018 | 3,806,929 | +0.06(+1.16%) |
Dec 12, 2003 | 4.985 | 5.001 | 4.949 | 4.961 | 2,005,909 | -0.02(-0.34%) |
Dec 11, 2003 | 4.953 | 4.999 | 4.927 | 4.977 | 2,292,169 | +0.05(+0.92%) |
Dec 10, 2003 | 4.961 | 4.982 | 4.925 | 4.932 | 1,701,288 | -0.03(-0.53%) |
Dec 09, 2003 | 5.044 | 5.044 | 4.956 | 4.958 | 2,347,251 | -0.08(-1.52%) |
Dec 08, 2003 | 4.980 | 5.030 | 4.975 | 5.035 | 1,992,138 | +0.06(+1.11%) |
Dec 05, 2003 | 4.961 | 4.992 | 4.953 | 4.980 | 1,853,598 | +0.01(+0.24%) |
Dec 04, 2003 | 4.917 | 4.968 | 4.886 | 4.968 | 6,591,082 | +0.08(+1.57%) |
Dec 03, 2003 | 4.939 | 4.949 | 4.891 | 4.891 | 4,153,696 | -0.02(-0.44%) |
Dec 02, 2003 | 5.004 | 5.004 | 4.913 | 4.913 | 4,493,787 | -0.07(-1.44%) |
Dec 01, 2003 | 4.973 | 5.001 | 4.932 | 4.985 | 2,825,465 | +0.01(+0.24%) |
Nov 28, 2003 | 4.997 | 4.999 | 4.970 | 4.973 | 751,537 | -0.01(-0.19%) |
Nov 26, 2003 | 5.018 | 5.018 | 4.944 | 4.982 | 1,593,627 | -0.01(-0.14%) |
Nov 25, 2003 | 4.893 | 4.994 | 4.865 | 4.989 | 3,803,591 | +0.13(+2.66%) |
Nov 24, 2003 | 4.862 | 4.917 | 4.846 | 4.860 | 3,846,571 | +0.04(+0.80%) |
Nov 21, 2003 | 4.783 | 4.834 | 4.731 | 4.822 | 5,184,401 | +0.02(+0.45%) |
Nov 20, 2003 | 4.848 | 4.867 | 4.807 | 4.800 | 3,319,535 | -0.05(-1.04%) |
Nov 19, 2003 | 4.858 | 4.874 | 4.819 | 4.850 | 3,252,769 | +0.00(+0.00%) |
Nov 18, 2003 | 4.915 | 4.915 | 4.836 | 4.850 | 2,859,265 | -0.03(-0.69%) |
Nov 17, 2003 | 4.886 | 4.941 | 4.872 | 4.884 | 1,760,543 | -0.07(-1.36%) |
Nov 14, 2003 | 4.905 | 4.961 | 4.884 | 4.951 | 2,209,963 | +0.05(+0.93%) |
Nov 13, 2003 | 4.949 | 4.961 | 4.886 | 4.905 | 1,804,358 | -0.04(-0.87%) |
Nov 12, 2003 | 4.898 | 4.949 | 4.882 | 4.949 | 1,902,838 | +0.03(+0.54%) |
Nov 11, 2003 | 4.889 | 4.901 | 4.877 | 4.922 | 2,117,325 | +0.02(+0.39%) |
Nov 10, 2003 | 4.889 | 4.903 | 4.865 | 4.903 | 1,685,848 | -0.00(-0.05%) |
Nov 07, 2003 | 4.965 | 4.965 | 4.882 | 4.905 | 1,799,768 | -0.03(-0.68%) |
Nov 06, 2003 | 4.884 | 4.946 | 4.853 | 4.939 | 2,236,670 | +0.06(+1.13%) |
Nov 05, 2003 | 4.961 | 4.963 | 4.917 | 4.884 | 2,608,474 | -0.04(-0.88%) |
Nov 04, 2003 | 4.961 | 4.963 | 4.917 | 4.927 | 3,058,729 | -0.05(-1.01%) |
Nov 03, 2003 | 4.963 | 5.021 | 4.970 | 4.977 | 3,266,539 | +0.01(+0.29%) |
Oct 31, 2003 | 4.877 | 4.982 | 4.891 | 4.963 | 5,975,164 | +0.09(+1.77%) |
Oct 30, 2003 | 4.922 | 4.922 | 4.862 | 4.877 | 3,305,347 | +0.01(+0.30%) |
Oct 29, 2003 | 4.886 | 4.908 | 4.843 | 4.862 | 10,398,012 | -0.08(-1.60%) |
Oct 28, 2003 | 4.939 | 4.939 | 4.889 | 4.941 | 13,682,078 | +0.00(+0.10%) |
Oct 27, 2003 | 4.913 | 4.975 | 4.913 | 4.937 | 1,872,376 | +0.03(+0.54%) |
Oct 24, 2003 | 4.913 | 4.934 | 4.889 | 4.910 | 2,242,512 | -0.04(-0.82%) |
Oct 23, 2003 | 4.951 | 4.977 | 4.929 | 4.951 | 2,954,407 | +0.00(+0.00%) |
Oct 22, 2003 | 4.932 | 4.985 | 4.925 | 4.951 | 9,161,584 | +0.02(+0.44%) |
Oct 21, 2003 | 4.915 | 4.989 | 4.915 | 4.929 | 3,505,229 | -0.02(-0.39%) |
Oct 20, 2003 | 4.980 | 4.985 | 4.946 | 4.949 | 2,260,872 | +0.00(+0.05%) |
Oct 17, 2003 | 5.032 | 5.032 | 4.946 | 4.946 | 6,054,449 | -0.08(-1.67%) |
Oct 16, 2003 | 5.032 | 5.052 | 5.023 | 5.030 | 1,965,849 | -0.00(-0.05%) |
Oct 15, 2003 | 5.056 | 5.059 | 5.018 | 5.032 | 3,579,924 | -0.02(-0.33%) |
Oct 14, 2003 | 5.044 | 5.056 | 5.011 | 5.049 | 3,744,753 | -0.02(-0.38%) |
Oct 13, 2003 | 5.054 | 5.088 | 5.023 | 5.068 | 3,871,191 | +0.01(+0.28%) |
Oct 10, 2003 | 5.114 | 5.143 | 5.037 | 5.054 | 3,293,663 | -0.06(-1.17%) |
Oct 09, 2003 | 5.040 | 5.121 | 5.040 | 5.114 | 7,583,813 | +0.17(+3.44%) |
Oct 08, 2003 | 4.997 | 4.997 | 4.917 | 4.944 | 3,241,502 | -0.00(-0.05%) |
Oct 07, 2003 | 4.944 | 4.946 | 4.874 | 4.946 | 2,356,014 | +0.00(+0.05%) |
Oct 06, 2003 | 4.949 | 4.949 | 4.879 | 4.944 | 2,525,851 | +0.01(+0.29%) |
Oct 03, 2003 | 4.908 | 4.965 | 4.908 | 4.929 | 3,582,010 | +0.04(+0.83%) |
Oct 02, 2003 | 4.855 | 4.898 | 4.853 | 4.889 | 2,299,680 | +0.02(+0.34%) |