Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.038 | 4.082 | 3.991 | 4.058 | 7,345,385 | +0.04(+1.01%) |
Dec 30, 2003 | 3.971 | 4.076 | 3.967 | 4.017 | 9,085,219 | +0.05(+1.16%) |
Dec 29, 2003 | 3.916 | 3.986 | 3.887 | 3.971 | 5,347,405 | +0.07(+1.70%) |
Dec 26, 2003 | 3.941 | 3.977 | 3.892 | 3.905 | 1,869,374 | -0.03(-0.84%) |
Dec 24, 2003 | 3.999 | 4.023 | 3.935 | 3.938 | 2,465,188 | -0.06(-1.50%) |
Dec 23, 2003 | 3.927 | 4.006 | 3.925 | 3.998 | 6,118,481 | +0.08(+2.10%) |
Dec 22, 2003 | 3.937 | 3.942 | 3.886 | 3.916 | 8,654,824 | -0.02(-0.41%) |
Dec 19, 2003 | 3.930 | 3.943 | 3.857 | 3.932 | 26,992,892 | -0.01(-0.38%) |
Dec 18, 2003 | 3.929 | 4.010 | 3.905 | 3.947 | 11,640,218 | +0.04(+0.96%) |
Dec 17, 2003 | 3.893 | 3.956 | 3.822 | 3.909 | 9,964,622 | -0.02(-0.41%) |
Dec 16, 2003 | 3.941 | 3.970 | 3.811 | 3.925 | 13,332,802 | -0.02(-0.60%) |
Dec 15, 2003 | 4.252 | 4.257 | 3.931 | 3.949 | 14,293,586 | -0.17(-4.03%) |
Dec 12, 2003 | 4.168 | 4.214 | 4.055 | 4.115 | 15,183,786 | +0.05(+1.32%) |
Dec 11, 2003 | 3.873 | 4.088 | 3.846 | 4.061 | 9,844,788 | +0.19(+4.89%) |
Dec 10, 2003 | 3.883 | 3.921 | 3.793 | 3.872 | 13,490,216 | +0.01(+0.19%) |
Dec 09, 2003 | 4.120 | 4.137 | 3.814 | 3.864 | 20,525,778 | -0.24(-5.86%) |
Dec 08, 2003 | 4.076 | 4.172 | 4.018 | 4.105 | 10,807,858 | +0.04(+0.95%) |
Dec 05, 2003 | 4.119 | 4.146 | 4.004 | 4.067 | 10,547,701 | -0.05(-1.27%) |
Dec 04, 2003 | 4.172 | 4.233 | 4.006 | 4.119 | 25,119,922 | +0.07(+1.84%) |
Dec 03, 2003 | 4.196 | 4.246 | 4.043 | 4.045 | 15,967,555 | -0.10(-2.49%) |
Dec 02, 2003 | 4.344 | 4.361 | 4.146 | 4.148 | 17,696,564 | -0.19(-4.34%) |
Dec 01, 2003 | 4.246 | 4.360 | 4.246 | 4.336 | 11,140,431 | +0.11(+2.63%) |
Nov 28, 2003 | 4.194 | 4.255 | 4.194 | 4.225 | 4,302,731 | +0.02(+0.53%) |
Nov 26, 2003 | 4.124 | 4.208 | 4.119 | 4.202 | 13,909,184 | +0.12(+2.96%) |
Nov 25, 2003 | 4.114 | 4.140 | 3.910 | 4.082 | 37,112,456 | -0.02(-0.50%) |
Nov 24, 2003 | 4.194 | 4.221 | 4.072 | 4.102 | 21,874,522 | -0.07(-1.69%) |
Nov 21, 2003 | 4.163 | 4.229 | 4.073 | 4.172 | 16,969,196 | +0.01(+0.23%) |
Nov 20, 2003 | 4.065 | 4.171 | 4.014 | 4.163 | 71,726,480 | -0.33(-7.36%) |
Nov 19, 2003 | 4.544 | 4.553 | 4.386 | 4.493 | 27,981,352 | -0.04(-0.83%) |
Nov 18, 2003 | 4.635 | 4.716 | 4.531 | 4.531 | 18,171,896 | -0.03(-0.63%) |
Nov 17, 2003 | 4.527 | 4.595 | 4.468 | 4.560 | 14,884,016 | -0.15(-3.11%) |
Nov 14, 2003 | 4.719 | 4.839 | 4.681 | 4.706 | 11,684,948 | -0.01(-0.29%) |
Nov 13, 2003 | 4.766 | 4.804 | 4.701 | 4.720 | 5,242,984 | -0.05(-1.05%) |
Nov 12, 2003 | 4.632 | 4.782 | 4.627 | 4.770 | 7,205,366 | +0.14(+3.07%) |
Nov 11, 2003 | 4.638 | 4.698 | 4.531 | 4.628 | 7,693,353 | -0.01(-0.21%) |
Nov 10, 2003 | 4.761 | 4.809 | 4.626 | 4.638 | 9,876,643 | -0.11(-2.41%) |
Nov 07, 2003 | 4.905 | 4.927 | 4.749 | 4.752 | 12,080,759 | -0.13(-2.63%) |
Nov 06, 2003 | 4.868 | 4.934 | 4.741 | 4.881 | 12,652,990 | +0.04(+0.91%) |
Nov 05, 2003 | 4.852 | 4.983 | 4.793 | 4.837 | 12,087,288 | -0.03(-0.59%) |
Nov 04, 2003 | 4.862 | 4.989 | 4.825 | 4.866 | 10,047,325 | -0.01(-0.26%) |
Nov 03, 2003 | 4.766 | 4.913 | 4.760 | 4.879 | 10,280,343 | +0.19(+4.01%) |
Oct 31, 2003 | 4.802 | 4.813 | 4.667 | 4.690 | 6,002,517 | -0.12(-2.40%) |
Oct 30, 2003 | 4.734 | 4.895 | 4.734 | 4.806 | 13,739,114 | +0.07(+1.51%) |
Oct 29, 2003 | 4.733 | 4.850 | 4.590 | 4.734 | 13,748,096 | -0.01(-0.16%) |
Oct 28, 2003 | 4.487 | 4.745 | 4.467 | 4.742 | 17,757,728 | +0.29(+6.56%) |
Oct 27, 2003 | 4.422 | 4.502 | 4.395 | 4.450 | 14,673,478 | -0.01(-0.24%) |
Oct 24, 2003 | 4.386 | 4.501 | 4.339 | 4.460 | 12,230,158 | +0.04(+0.94%) |
Oct 23, 2003 | 4.381 | 4.472 | 4.335 | 4.418 | 9,917,228 | -0.04(-0.89%) |
Oct 22, 2003 | 4.615 | 4.681 | 4.439 | 4.458 | 14,390,263 | -0.27(-5.79%) |
Oct 21, 2003 | 4.580 | 4.761 | 4.562 | 4.732 | 16,190,571 | +0.19(+4.19%) |
Oct 20, 2003 | 4.386 | 4.566 | 4.367 | 4.542 | 11,411,136 | +0.17(+3.94%) |
Oct 17, 2003 | 4.670 | 4.681 | 4.363 | 4.369 | 13,989,026 | -0.28(-6.09%) |
Oct 16, 2003 | 4.663 | 4.676 | 4.607 | 4.653 | 8,078,531 | -0.01(-0.23%) |
Oct 15, 2003 | 4.723 | 4.812 | 4.589 | 4.663 | 21,500,710 | +0.05(+1.18%) |
Oct 14, 2003 | 4.499 | 4.622 | 4.476 | 4.609 | 9,715,640 | +0.11(+2.38%) |
Oct 13, 2003 | 4.600 | 4.622 | 4.468 | 4.502 | 9,113,657 | -0.06(-1.29%) |
Oct 10, 2003 | 4.557 | 4.656 | 4.528 | 4.561 | 10,179,366 | +0.01(+0.28%) |
Oct 09, 2003 | 4.525 | 4.716 | 4.515 | 4.548 | 19,589,340 | +0.09(+1.97%) |
Oct 08, 2003 | 4.540 | 4.546 | 4.402 | 4.460 | 11,254,269 | -0.03(-0.76%) |
Oct 07, 2003 | 4.338 | 4.553 | 4.255 | 4.494 | 20,250,854 | +0.13(+2.99%) |
Oct 06, 2003 | 4.365 | 4.376 | 4.293 | 4.364 | 7,435,458 | +0.02(+0.44%) |
Oct 03, 2003 | 4.200 | 4.402 | 4.146 | 4.345 | 17,116,350 | +0.27(+6.70%) |
Oct 02, 2003 | 4.049 | 4.147 | 4.028 | 4.072 | 5,853,973 | +0.03(+0.77%) |