Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.761 | 4.799 | 4.742 | 4.749 | 445,835 | -0.02(-0.40%) |
Dec 30, 2003 | 4.796 | 4.798 | 4.766 | 4.768 | 377,721 | -0.02(-0.49%) |
Dec 29, 2003 | 4.749 | 4.792 | 4.749 | 4.792 | 420,503 | +0.05(+1.02%) |
Dec 26, 2003 | 4.751 | 4.762 | 4.743 | 4.743 | 122,717 | -0.01(-0.17%) |
Dec 24, 2003 | 4.761 | 4.761 | 4.738 | 4.751 | 192,519 | -0.00(-0.07%) |
Dec 23, 2003 | 4.743 | 4.775 | 4.732 | 4.755 | 552,790 | +0.00(+0.00%) |
Dec 22, 2003 | 4.761 | 4.785 | 4.716 | 4.755 | 579,810 | -0.00(-0.10%) |
Dec 19, 2003 | 4.749 | 4.760 | 4.723 | 4.760 | 884,352 | +0.02(+0.47%) |
Dec 18, 2003 | 4.763 | 4.820 | 4.737 | 4.737 | 1,011,572 | -0.02(-0.52%) |
Dec 17, 2003 | 4.743 | 4.767 | 4.722 | 4.762 | 944,585 | +0.02(+0.40%) |
Dec 16, 2003 | 4.743 | 4.767 | 4.725 | 4.743 | 1,211,973 | +0.00(+0.00%) |
Dec 15, 2003 | 4.757 | 4.790 | 4.737 | 4.743 | 843,258 | +0.07(+1.57%) |
Dec 12, 2003 | 4.637 | 4.676 | 4.637 | 4.670 | 424,444 | +0.04(+0.84%) |
Dec 11, 2003 | 4.565 | 4.663 | 4.561 | 4.631 | 488,617 | +0.07(+1.59%) |
Dec 10, 2003 | 4.589 | 4.589 | 4.548 | 4.558 | 607,394 | -0.03(-0.67%) |
Dec 09, 2003 | 4.606 | 4.625 | 4.583 | 4.589 | 1,077,997 | +0.00(+0.00%) |
Dec 08, 2003 | 4.594 | 4.633 | 4.576 | 4.589 | 896,736 | -0.01(-0.13%) |
Dec 05, 2003 | 4.542 | 4.606 | 4.542 | 4.595 | 464,411 | +0.05(+1.04%) |
Dec 04, 2003 | 4.518 | 4.562 | 4.512 | 4.548 | 574,744 | +0.02(+0.39%) |
Dec 03, 2003 | 4.542 | 4.565 | 4.524 | 4.530 | 571,929 | -0.02(-0.39%) |
Dec 02, 2003 | 4.583 | 4.592 | 4.535 | 4.548 | 624,281 | -0.06(-1.23%) |
Dec 01, 2003 | 4.577 | 4.607 | 4.569 | 4.605 | 499,312 | +0.04(+0.86%) |
Nov 28, 2003 | 4.524 | 4.582 | 4.524 | 4.565 | 157,618 | +0.05(+1.18%) |
Nov 26, 2003 | 4.571 | 4.580 | 4.499 | 4.512 | 314,111 | -0.04(-0.88%) |
Nov 25, 2003 | 4.479 | 4.573 | 4.473 | 4.552 | 888,292 | +0.05(+1.18%) |
Nov 24, 2003 | 4.358 | 4.499 | 4.358 | 4.499 | 646,235 | +0.14(+3.12%) |
Nov 21, 2003 | 4.364 | 4.409 | 4.370 | 4.363 | 441,331 | -0.00(-0.03%) |
Nov 20, 2003 | 4.363 | 4.388 | 4.352 | 4.364 | 274,706 | +0.00(+0.00%) |
Nov 19, 2003 | 4.352 | 4.372 | 4.332 | 4.364 | 969,353 | +0.00(+0.00%) |
Nov 18, 2003 | 4.411 | 4.455 | 4.351 | 4.364 | 456,530 | -0.04(-0.81%) |
Nov 17, 2003 | 4.416 | 4.440 | 4.376 | 4.400 | 600,076 | -0.04(-0.83%) |
Nov 14, 2003 | 4.517 | 4.517 | 4.436 | 4.436 | 352,389 | -0.08(-1.68%) |
Nov 13, 2003 | 4.494 | 4.518 | 4.488 | 4.512 | 428,947 | +0.01(+0.21%) |
Nov 12, 2003 | 4.438 | 4.503 | 4.429 | 4.503 | 696,335 | +0.08(+1.71%) |
Nov 11, 2003 | 4.465 | 4.466 | 4.423 | 4.427 | 552,790 | -0.06(-1.24%) |
Nov 10, 2003 | 4.601 | 4.592 | 4.468 | 4.483 | 731,800 | -0.12(-2.57%) |
Nov 07, 2003 | 4.576 | 4.601 | 4.556 | 4.601 | 658,057 | +0.04(+0.80%) |
Nov 06, 2003 | 4.568 | 4.590 | 4.549 | 4.564 | 726,733 | -0.01(-0.28%) |
Nov 05, 2003 | 4.581 | 4.625 | 4.557 | 4.577 | 624,281 | -0.04(-0.77%) |
Nov 04, 2003 | 4.581 | 4.622 | 4.581 | 4.613 | 692,356 | +0.04(+0.78%) |
Nov 03, 2003 | 4.537 | 4.596 | 4.537 | 4.577 | 580,441 | +0.07(+1.44%) |
Oct 31, 2003 | 4.488 | 4.518 | 4.487 | 4.512 | 677,759 | +0.02(+0.53%) |
Oct 30, 2003 | 4.425 | 4.511 | 4.363 | 4.488 | 774,582 | +0.12(+2.79%) |
Oct 29, 2003 | 4.323 | 4.410 | 4.308 | 4.366 | 859,020 | +0.05(+1.26%) |
Oct 28, 2003 | 4.359 | 4.359 | 4.291 | 4.312 | 933,326 | -0.05(-1.06%) |
Oct 27, 2003 | 4.265 | 4.363 | 4.265 | 4.358 | 1,077,434 | +0.09(+2.19%) |
Oct 24, 2003 | 4.369 | 4.369 | 4.218 | 4.265 | 1,545,224 | -0.11(-2.57%) |
Oct 23, 2003 | 4.299 | 4.377 | 4.299 | 4.377 | 1,107,832 | -0.01(-0.22%) |
Oct 22, 2003 | 4.453 | 4.464 | 4.387 | 4.387 | 757,131 | -0.08(-1.88%) |
Oct 21, 2003 | 4.536 | 4.538 | 4.483 | 4.471 | 866,338 | -0.07(-1.62%) |
Oct 20, 2003 | 4.470 | 4.552 | 4.447 | 4.544 | 2,323,746 | +0.11(+2.48%) |
Oct 17, 2003 | 4.607 | 4.607 | 4.406 | 4.434 | 1,471,481 | -0.18(-3.80%) |
Oct 16, 2003 | 4.678 | 4.678 | 4.602 | 4.609 | 1,773,770 | -0.19(-3.88%) |
Oct 15, 2003 | 4.770 | 4.822 | 4.770 | 4.795 | 814,549 | +0.06(+1.22%) |
Oct 14, 2003 | 4.725 | 4.737 | 4.715 | 4.737 | 779,085 | +0.01(+0.13%) |
Oct 13, 2003 | 4.702 | 4.734 | 4.702 | 4.731 | 546,598 | +0.06(+1.24%) |
Oct 10, 2003 | 4.642 | 4.674 | 4.640 | 4.673 | 347,886 | +0.04(+0.79%) |
Oct 09, 2003 | 4.648 | 4.654 | 4.647 | 4.637 | 728,985 | +0.00(+0.08%) |
Oct 08, 2003 | 4.661 | 4.661 | 4.607 | 4.633 | 328,747 | -0.03(-0.58%) |
Oct 07, 2003 | 4.605 | 4.666 | 4.605 | 4.660 | 707,594 | +0.04(+0.79%) |
Oct 06, 2003 | 4.542 | 4.618 | 4.530 | 4.623 | 679,448 | +0.07(+1.56%) |
Oct 03, 2003 | 4.536 | 4.565 | 4.536 | 4.552 | 516,200 | +0.04(+0.89%) |
Oct 02, 2003 | 4.490 | 4.519 | 4.484 | 4.512 | 785,277 | +0.03(+0.77%) |