Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.073 | 5.106 | 5.022 | 5.069 | 6,126,670 | -0.04(-0.84%) |
Dec 30, 2003 | 5.122 | 5.184 | 5.096 | 5.112 | 7,479,005 | +0.01(+0.19%) |
Dec 29, 2003 | 5.116 | 5.205 | 5.088 | 5.102 | 8,813,132 | -0.01(-0.27%) |
Dec 26, 2003 | 5.133 | 5.157 | 5.092 | 5.116 | 1,992,982 | +0.01(+0.11%) |
Dec 24, 2003 | 5.096 | 5.133 | 5.053 | 5.110 | 4,030,846 | +0.04(+0.77%) |
Dec 23, 2003 | 5.192 | 5.196 | 5.061 | 5.071 | 11,710,150 | -0.19(-3.63%) |
Dec 22, 2003 | 5.196 | 5.262 | 5.125 | 5.262 | 9,642,280 | +0.04(+0.71%) |
Dec 19, 2003 | 5.289 | 5.289 | 5.170 | 5.225 | 16,272,390 | -0.06(-1.18%) |
Dec 18, 2003 | 5.014 | 5.303 | 5.001 | 5.287 | 23,904,760 | +0.30(+5.94%) |
Dec 17, 2003 | 4.815 | 5.008 | 4.815 | 4.991 | 12,008,161 | +0.09(+1.83%) |
Dec 16, 2003 | 4.790 | 4.929 | 4.786 | 4.901 | 10,030,567 | +0.09(+1.95%) |
Dec 15, 2003 | 4.964 | 4.971 | 4.788 | 4.808 | 10,557,857 | -0.16(-3.14%) |
Dec 12, 2003 | 4.814 | 4.991 | 4.806 | 4.964 | 17,487,004 | +0.15(+3.12%) |
Dec 11, 2003 | 4.874 | 4.890 | 4.798 | 4.814 | 9,702,293 | -0.06(-1.24%) |
Dec 10, 2003 | 4.718 | 4.874 | 4.718 | 4.874 | 9,946,959 | +0.09(+1.83%) |
Dec 09, 2003 | 4.804 | 4.806 | 4.734 | 4.786 | 6,455,457 | -0.02(-0.37%) |
Dec 08, 2003 | 4.761 | 4.804 | 4.747 | 4.804 | 7,466,182 | +0.05(+0.98%) |
Dec 05, 2003 | 4.601 | 4.716 | 4.574 | 4.757 | 9,763,588 | +0.17(+3.61%) |
Dec 04, 2003 | 4.543 | 4.644 | 4.527 | 4.591 | 12,571,100 | +0.04(+0.99%) |
Dec 03, 2003 | 4.582 | 4.613 | 4.546 | 4.546 | 4,776,130 | -0.04(-0.93%) |
Dec 02, 2003 | 4.554 | 4.597 | 4.546 | 4.589 | 5,589,634 | +0.03(+0.64%) |
Dec 01, 2003 | 4.572 | 4.609 | 4.546 | 4.560 | 5,036,954 | +0.01(+0.17%) |
Nov 28, 2003 | 4.543 | 4.568 | 4.515 | 4.552 | 1,479,797 | -0.01(-0.26%) |
Nov 26, 2003 | 4.533 | 4.572 | 4.494 | 4.564 | 4,319,624 | +0.03(+0.69%) |
Nov 25, 2003 | 4.515 | 4.587 | 4.515 | 4.533 | 4,765,872 | +0.00(+0.09%) |
Nov 24, 2003 | 4.513 | 4.541 | 4.472 | 4.529 | 5,317,270 | +0.02(+0.35%) |
Nov 21, 2003 | 4.556 | 4.535 | 4.447 | 4.513 | 7,716,491 | -0.04(-0.94%) |
Nov 20, 2003 | 4.535 | 4.564 | 4.519 | 4.556 | 8,453,056 | -0.01(-0.26%) |
Nov 19, 2003 | 4.615 | 4.626 | 4.537 | 4.568 | 5,685,808 | -0.05(-1.01%) |
Nov 18, 2003 | 4.640 | 4.660 | 4.543 | 4.615 | 6,082,302 | -0.01(-0.13%) |
Nov 17, 2003 | 4.632 | 4.679 | 4.334 | 4.621 | 5,605,535 | -0.10(-2.11%) |
Nov 14, 2003 | 4.679 | 4.747 | 4.665 | 4.720 | 5,222,634 | +0.01(+0.17%) |
Nov 13, 2003 | 4.669 | 4.734 | 4.667 | 4.712 | 8,376,373 | +0.05(+1.05%) |
Nov 12, 2003 | 4.640 | 4.675 | 4.615 | 4.663 | 4,829,218 | +0.02(+0.38%) |
Nov 11, 2003 | 4.650 | 4.660 | 4.617 | 4.646 | 4,191,905 | -0.01(-0.17%) |
Nov 10, 2003 | 4.720 | 4.728 | 4.652 | 4.654 | 4,662,004 | -0.07(-1.40%) |
Nov 07, 2003 | 4.802 | 4.812 | 4.700 | 4.720 | 12,480,312 | +0.02(+0.46%) |
Nov 06, 2003 | 4.679 | 4.714 | 4.628 | 4.699 | 9,522,768 | -0.05(-1.03%) |
Nov 05, 2003 | 4.613 | 4.777 | 4.644 | 4.747 | 9,987,994 | +0.09(+1.93%) |
Nov 04, 2003 | 4.613 | 4.671 | 4.572 | 4.658 | 7,495,647 | +0.03(+0.63%) |
Nov 03, 2003 | 4.656 | 4.716 | 4.603 | 4.628 | 5,168,264 | -0.03(-0.59%) |
Oct 31, 2003 | 4.564 | 4.702 | 4.628 | 4.656 | 9,316,827 | +0.09(+2.01%) |
Oct 30, 2003 | 4.585 | 4.624 | 4.513 | 4.564 | 8,465,623 | -0.02(-0.47%) |
Oct 29, 2003 | 4.695 | 4.771 | 4.572 | 4.585 | 11,413,165 | -0.11(-2.33%) |
Oct 28, 2003 | 4.722 | 4.736 | 4.704 | 4.695 | 10,004,407 | -0.05(-1.07%) |
Oct 27, 2003 | 4.660 | 4.745 | 4.660 | 4.745 | 9,530,718 | +0.07(+1.50%) |
Oct 24, 2003 | 4.654 | 4.679 | 4.613 | 4.675 | 7,078,408 | -0.01(-0.29%) |
Oct 23, 2003 | 4.669 | 4.689 | 4.582 | 4.689 | 11,119,000 | +0.02(+0.42%) |
Oct 22, 2003 | 4.743 | 4.743 | 4.619 | 4.669 | 8,680,283 | -0.07(-1.56%) |
Oct 21, 2003 | 4.640 | 4.759 | 4.640 | 4.743 | 9,121,402 | +0.08(+1.63%) |
Oct 20, 2003 | 4.700 | 4.710 | 4.669 | 4.667 | 8,398,173 | -0.03(-0.71%) |
Oct 17, 2003 | 4.738 | 4.738 | 4.658 | 4.700 | 9,427,620 | -0.04(-0.74%) |
Oct 16, 2003 | 4.706 | 4.763 | 4.685 | 4.736 | 11,132,593 | +0.05(+1.08%) |
Oct 15, 2003 | 4.734 | 4.757 | 4.605 | 4.685 | 16,688,374 | -0.07(-1.44%) |
Oct 14, 2003 | 4.708 | 4.753 | 4.646 | 4.753 | 10,486,047 | +0.01(+0.12%) |
Oct 13, 2003 | 4.825 | 4.839 | 4.741 | 4.747 | 6,600,616 | -0.08(-1.62%) |
Oct 10, 2003 | 4.780 | 4.872 | 4.775 | 4.825 | 15,740,739 | -0.00(-0.04%) |
Oct 09, 2003 | 4.925 | 4.864 | 4.773 | 4.827 | 17,505,982 | -0.10(-1.98%) |
Oct 08, 2003 | 4.942 | 5.005 | 4.893 | 4.925 | 9,482,247 | -0.05(-1.10%) |
Oct 07, 2003 | 4.907 | 4.989 | 4.870 | 4.979 | 7,002,495 | +0.07(+1.47%) |
Oct 06, 2003 | 4.915 | 4.950 | 4.899 | 4.907 | 6,919,401 | -0.04(-0.87%) |
Oct 03, 2003 | 4.940 | 4.991 | 4.895 | 4.950 | 8,074,515 | +0.03(+0.63%) |
Oct 02, 2003 | 4.854 | 4.919 | 4.827 | 4.919 | 8,334,057 | +0.05(+1.12%) |