Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.072 | 5.105 | 5.021 | 5.068 | 6,127,948 | -0.04(-0.84%) |
Dec 30, 2003 | 5.121 | 5.183 | 5.095 | 5.111 | 7,480,565 | +0.01(+0.19%) |
Dec 29, 2003 | 5.115 | 5.204 | 5.087 | 5.101 | 8,814,970 | -0.01(-0.27%) |
Dec 26, 2003 | 5.132 | 5.156 | 5.091 | 5.115 | 1,993,398 | +0.01(+0.11%) |
Dec 24, 2003 | 5.095 | 5.132 | 5.052 | 5.109 | 4,031,686 | +0.04(+0.77%) |
Dec 23, 2003 | 5.191 | 5.195 | 5.060 | 5.070 | 11,712,592 | -0.19(-3.63%) |
Dec 22, 2003 | 5.195 | 5.261 | 5.124 | 5.261 | 9,644,291 | +0.04(+0.71%) |
Dec 19, 2003 | 5.288 | 5.288 | 5.169 | 5.224 | 16,275,783 | -0.06(-1.18%) |
Dec 18, 2003 | 5.013 | 5.302 | 5.000 | 5.286 | 23,909,746 | +0.30(+5.94%) |
Dec 17, 2003 | 4.814 | 5.007 | 4.814 | 4.990 | 12,010,666 | +0.09(+1.83%) |
Dec 16, 2003 | 4.789 | 4.928 | 4.785 | 4.900 | 10,032,659 | +0.09(+1.95%) |
Dec 15, 2003 | 4.963 | 4.970 | 4.787 | 4.807 | 10,560,059 | -0.16(-3.14%) |
Dec 12, 2003 | 4.813 | 4.990 | 4.805 | 4.963 | 17,490,650 | +0.15(+3.12%) |
Dec 11, 2003 | 4.873 | 4.889 | 4.797 | 4.813 | 9,704,316 | -0.06(-1.24%) |
Dec 10, 2003 | 4.717 | 4.873 | 4.717 | 4.873 | 9,949,034 | +0.09(+1.83%) |
Dec 09, 2003 | 4.803 | 4.805 | 4.733 | 4.785 | 6,456,803 | -0.02(-0.37%) |
Dec 08, 2003 | 4.760 | 4.803 | 4.746 | 4.803 | 7,467,739 | +0.05(+0.98%) |
Dec 05, 2003 | 4.600 | 4.715 | 4.573 | 4.756 | 9,765,624 | +0.17(+3.61%) |
Dec 04, 2003 | 4.542 | 4.643 | 4.526 | 4.590 | 12,573,722 | +0.04(+0.99%) |
Dec 03, 2003 | 4.581 | 4.612 | 4.545 | 4.545 | 4,777,126 | -0.04(-0.93%) |
Dec 02, 2003 | 4.553 | 4.596 | 4.545 | 4.588 | 5,590,800 | +0.03(+0.64%) |
Dec 01, 2003 | 4.571 | 4.608 | 4.545 | 4.559 | 5,038,005 | +0.01(+0.17%) |
Nov 28, 2003 | 4.542 | 4.567 | 4.514 | 4.551 | 1,480,106 | -0.01(-0.26%) |
Nov 26, 2003 | 4.532 | 4.571 | 4.493 | 4.563 | 4,320,525 | +0.03(+0.69%) |
Nov 25, 2003 | 4.514 | 4.586 | 4.514 | 4.532 | 4,766,866 | +0.00(+0.09%) |
Nov 24, 2003 | 4.512 | 4.540 | 4.471 | 4.528 | 5,318,378 | +0.02(+0.35%) |
Nov 21, 2003 | 4.555 | 4.534 | 4.446 | 4.512 | 7,718,100 | -0.04(-0.94%) |
Nov 20, 2003 | 4.534 | 4.563 | 4.518 | 4.555 | 8,454,819 | -0.01(-0.26%) |
Nov 19, 2003 | 4.614 | 4.625 | 4.536 | 4.567 | 5,686,994 | -0.05(-1.01%) |
Nov 18, 2003 | 4.639 | 4.659 | 4.542 | 4.614 | 6,083,570 | -0.01(-0.13%) |
Nov 17, 2003 | 4.631 | 4.678 | 4.333 | 4.620 | 5,606,704 | -0.10(-2.11%) |
Nov 14, 2003 | 4.678 | 4.746 | 4.664 | 4.719 | 5,223,723 | +0.01(+0.17%) |
Nov 13, 2003 | 4.668 | 4.733 | 4.666 | 4.711 | 8,378,120 | +0.05(+1.05%) |
Nov 12, 2003 | 4.639 | 4.674 | 4.614 | 4.662 | 4,830,226 | +0.02(+0.38%) |
Nov 11, 2003 | 4.649 | 4.659 | 4.616 | 4.645 | 4,192,779 | -0.01(-0.17%) |
Nov 10, 2003 | 4.719 | 4.727 | 4.651 | 4.653 | 4,662,976 | -0.07(-1.40%) |
Nov 07, 2003 | 4.801 | 4.811 | 4.699 | 4.719 | 12,482,914 | +0.02(+0.46%) |
Nov 06, 2003 | 4.678 | 4.713 | 4.627 | 4.698 | 9,524,754 | -0.05(-1.03%) |
Nov 05, 2003 | 4.612 | 4.776 | 4.643 | 4.746 | 9,990,077 | +0.09(+1.93%) |
Nov 04, 2003 | 4.612 | 4.670 | 4.571 | 4.657 | 7,497,210 | +0.03(+0.63%) |
Nov 03, 2003 | 4.655 | 4.715 | 4.602 | 4.627 | 5,169,342 | -0.03(-0.59%) |
Oct 31, 2003 | 4.563 | 4.701 | 4.627 | 4.655 | 9,318,770 | +0.09(+2.01%) |
Oct 30, 2003 | 4.584 | 4.623 | 4.512 | 4.563 | 8,467,388 | -0.02(-0.47%) |
Oct 29, 2003 | 4.694 | 4.770 | 4.571 | 4.584 | 11,415,545 | -0.11(-2.33%) |
Oct 28, 2003 | 4.721 | 4.735 | 4.703 | 4.694 | 10,006,494 | -0.05(-1.07%) |
Oct 27, 2003 | 4.659 | 4.744 | 4.659 | 4.744 | 9,532,706 | +0.07(+1.50%) |
Oct 24, 2003 | 4.653 | 4.678 | 4.612 | 4.674 | 7,079,885 | -0.01(-0.29%) |
Oct 23, 2003 | 4.668 | 4.688 | 4.581 | 4.688 | 11,121,319 | +0.02(+0.42%) |
Oct 22, 2003 | 4.742 | 4.742 | 4.618 | 4.668 | 8,682,094 | -0.07(-1.56%) |
Oct 21, 2003 | 4.639 | 4.758 | 4.639 | 4.742 | 9,123,304 | +0.08(+1.63%) |
Oct 20, 2003 | 4.699 | 4.709 | 4.668 | 4.666 | 8,399,924 | -0.03(-0.70%) |
Oct 17, 2003 | 4.737 | 4.737 | 4.657 | 4.699 | 9,429,586 | -0.04(-0.74%) |
Oct 16, 2003 | 4.705 | 4.762 | 4.684 | 4.735 | 11,134,915 | +0.05(+1.08%) |
Oct 15, 2003 | 4.733 | 4.756 | 4.604 | 4.684 | 16,691,855 | -0.07(-1.44%) |
Oct 14, 2003 | 4.707 | 4.752 | 4.645 | 4.752 | 10,488,234 | +0.01(+0.12%) |
Oct 13, 2003 | 4.824 | 4.838 | 4.740 | 4.746 | 6,601,992 | -0.08(-1.62%) |
Oct 10, 2003 | 4.779 | 4.871 | 4.774 | 4.824 | 15,744,022 | -0.00(-0.04%) |
Oct 09, 2003 | 4.924 | 4.863 | 4.772 | 4.826 | 17,509,632 | -0.10(-1.98%) |
Oct 08, 2003 | 4.941 | 5.004 | 4.892 | 4.924 | 9,484,224 | -0.05(-1.10%) |
Oct 07, 2003 | 4.906 | 4.988 | 4.869 | 4.978 | 7,003,955 | +0.07(+1.47%) |
Oct 06, 2003 | 4.914 | 4.949 | 4.898 | 4.906 | 6,920,844 | -0.04(-0.87%) |
Oct 03, 2003 | 4.939 | 4.990 | 4.894 | 4.949 | 8,076,199 | +0.03(+0.63%) |
Oct 02, 2003 | 4.853 | 4.918 | 4.826 | 4.918 | 8,335,795 | +0.05(+1.12%) |