Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.450 | 4.650 | 4.410 | 4.650 | 321,200 | +0.13(+2.88%) |
Dec 30, 2003 | 4.350 | 4.520 | 4.330 | 4.520 | 127,868 | +0.17(+3.91%) |
Dec 29, 2003 | 4.360 | 4.470 | 4.340 | 4.350 | 147,709 | -0.06(-1.36%) |
Dec 26, 2003 | 4.400 | 4.490 | 4.400 | 4.410 | 25,875 | -0.08(-1.78%) |
Dec 24, 2003 | 4.450 | 4.510 | 4.320 | 4.490 | 111,550 | +0.02(+0.45%) |
Dec 23, 2003 | 4.770 | 4.770 | 4.400 | 4.470 | 620,162 | -0.08(-1.76%) |
Dec 22, 2003 | 4.750 | 4.850 | 4.530 | 4.550 | 188,684 | -0.21(-4.41%) |
Dec 19, 2003 | 4.880 | 5.000 | 4.760 | 4.760 | 115,393 | -0.06(-1.24%) |
Dec 18, 2003 | 4.660 | 4.960 | 4.460 | 4.820 | 76,931 | +0.16(+3.43%) |
Dec 17, 2003 | 4.480 | 4.660 | 4.480 | 4.660 | 36,042 | +0.11(+2.42%) |
Dec 16, 2003 | 4.700 | 4.790 | 4.430 | 4.550 | 47,055 | -0.11(-2.36%) |
Dec 15, 2003 | 4.950 | 5.120 | 4.470 | 4.660 | 237,925 | -0.09(-1.92%) |
Dec 12, 2003 | 4.650 | 4.890 | 4.650 | 4.751 | 38,301 | -0.07(-1.43%) |
Dec 11, 2003 | 4.610 | 4.850 | 4.550 | 4.820 | 39,000 | +0.02(+0.42%) |
Dec 10, 2003 | 4.480 | 4.800 | 4.480 | 4.800 | 82,892 | +0.27(+5.96%) |
Dec 09, 2003 | 4.770 | 4.990 | 4.470 | 4.530 | 115,370 | -0.24(-5.03%) |
Dec 08, 2003 | 4.800 | 4.860 | 4.710 | 4.770 | 47,308 | -0.01(-0.21%) |
Dec 05, 2003 | 4.750 | 4.900 | 4.750 | 4.780 | 68,300 | +0.03(+0.63%) |
Dec 04, 2003 | 4.710 | 5.000 | 4.700 | 4.750 | 184,874 | +0.05(+1.06%) |
Dec 03, 2003 | 5.070 | 5.100 | 4.700 | 4.700 | 206,250 | -0.21(-4.22%) |
Dec 02, 2003 | 4.520 | 5.000 | 4.500 | 4.907 | 261,611 | +0.38(+8.32%) |
Dec 01, 2003 | 4.540 | 4.540 | 4.420 | 4.530 | 108,515 | +0.10(+2.26%) |
Nov 28, 2003 | 4.400 | 4.500 | 4.400 | 4.430 | 59,570 | -0.02(-0.45%) |
Nov 26, 2003 | 4.300 | 4.750 | 4.300 | 4.450 | 240,955 | +0.16(+3.73%) |
Nov 25, 2003 | 4.340 | 4.480 | 4.240 | 4.290 | 163,478 | +0.08(+1.90%) |
Nov 24, 2003 | 3.850 | 4.390 | 3.840 | 4.210 | 124,345 | +0.05(+1.20%) |
Nov 21, 2003 | 4.370 | 4.499 | 4.150 | 4.160 | 119,125 | -0.21(-4.81%) |
Nov 20, 2003 | 4.410 | 4.500 | 4.300 | 4.370 | 143,200 | -0.13(-2.89%) |
Nov 19, 2003 | 4.750 | 4.930 | 4.430 | 4.500 | 204,453 | -0.33(-6.83%) |
Nov 18, 2003 | 4.900 | 5.150 | 4.750 | 4.830 | 329,114 | -0.40(-7.65%) |
Nov 17, 2003 | 5.060 | 5.300 | 4.950 | 5.230 | 192,691 | +0.17(+3.36%) |
Nov 14, 2003 | 5.060 | 5.300 | 4.930 | 5.060 | 100,789 | +0.01(+0.20%) |
Nov 13, 2003 | 5.000 | 5.120 | 4.950 | 5.050 | 83,171 | +0.05(+1.00%) |
Nov 12, 2003 | 5.000 | 5.240 | 4.900 | 5.000 | 147,166 | +0.00(+0.00%) |
Nov 11, 2003 | 5.000 | 5.050 | 4.700 | 5.000 | 179,096 | -0.04(-0.79%) |
Nov 10, 2003 | 5.050 | 5.100 | 4.880 | 5.040 | 375,344 | +0.04(+0.80%) |
Nov 07, 2003 | 4.990 | 5.060 | 4.660 | 5.000 | 101,088 | +0.10(+2.04%) |
Nov 06, 2003 | 4.600 | 5.000 | 4.521 | 4.900 | 119,381 | +0.25(+5.38%) |
Nov 05, 2003 | 4.700 | 4.880 | 4.560 | 4.650 | 80,154 | -0.10(-2.11%) |
Nov 04, 2003 | 4.750 | 4.850 | 4.500 | 4.750 | 105,384 | -0.10(-2.06%) |
Nov 03, 2003 | 5.000 | 5.150 | 4.850 | 4.850 | 113,206 | -0.17(-3.39%) |
Oct 31, 2003 | 4.900 | 5.030 | 4.750 | 5.020 | 87,750 | +0.20(+4.15%) |
Oct 30, 2003 | 4.470 | 5.050 | 4.430 | 4.820 | 345,447 | +0.35(+7.83%) |
Oct 29, 2003 | 4.500 | 4.510 | 4.300 | 4.470 | 152,490 | -0.07(-1.54%) |
Oct 28, 2003 | 4.630 | 4.740 | 4.440 | 4.540 | 200,024 | -0.11(-2.37%) |
Oct 27, 2003 | 5.000 | 5.030 | 4.600 | 4.650 | 215,900 | -0.34(-6.81%) |
Oct 24, 2003 | 5.130 | 5.140 | 4.800 | 4.990 | 125,600 | -0.15(-2.92%) |
Oct 23, 2003 | 5.260 | 5.260 | 4.950 | 5.140 | 218,400 | -0.20(-3.75%) |
Oct 22, 2003 | 5.398 | 5.410 | 5.100 | 5.340 | 540,400 | -0.12(-2.20%) |
Oct 21, 2003 | 4.600 | 5.750 | 4.570 | 5.460 | 2,128,304 | +0.96(+21.33%) |
Oct 20, 2003 | 4.610 | 4.780 | 4.260 | 4.500 | 136,500 | -0.11(-2.39%) |
Oct 17, 2003 | 4.920 | 4.920 | 4.600 | 4.610 | 119,423 | -0.37(-7.43%) |
Oct 16, 2003 | 4.590 | 4.980 | 4.450 | 4.980 | 427,260 | +0.39(+8.50%) |
Oct 15, 2003 | 4.650 | 4.750 | 4.060 | 4.590 | 445,200 | +0.07(+1.55%) |
Oct 14, 2003 | 4.390 | 4.620 | 4.340 | 4.520 | 410,400 | +0.21(+4.87%) |
Oct 13, 2003 | 4.090 | 4.380 | 4.020 | 4.310 | 377,000 | +0.29(+7.21%) |
Oct 10, 2003 | 3.900 | 4.100 | 3.800 | 4.020 | 156,150 | +0.11(+2.81%) |
Oct 09, 2003 | 3.730 | 3.910 | 3.710 | 3.910 | 153,600 | +0.11(+2.89%) |
Oct 08, 2003 | 3.770 | 3.820 | 3.700 | 3.800 | 163,000 | +0.03(+0.80%) |
Oct 07, 2003 | 3.560 | 3.950 | 3.550 | 3.770 | 364,850 | +0.17(+4.72%) |
Oct 06, 2003 | 3.450 | 3.700 | 3.450 | 3.600 | 59,500 | +0.15(+4.35%) |
Oct 03, 2003 | 3.490 | 3.570 | 3.420 | 3.450 | 85,200 | +0.03(+0.88%) |
Oct 02, 2003 | 3.300 | 3.440 | 3.200 | 3.420 | 106,550 | +0.19(+5.88%) |