Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.137 | 5.170 | 5.085 | 5.133 | 6,050,568 | -0.04(-0.84%) |
Dec 30, 2003 | 5.186 | 5.249 | 5.160 | 5.176 | 7,386,105 | +0.01(+0.19%) |
Dec 29, 2003 | 5.180 | 5.271 | 5.152 | 5.166 | 8,703,659 | -0.01(-0.27%) |
Dec 26, 2003 | 5.198 | 5.222 | 5.156 | 5.180 | 1,968,226 | +0.01(+0.11%) |
Dec 24, 2003 | 5.160 | 5.198 | 5.117 | 5.174 | 3,980,776 | +0.04(+0.77%) |
Dec 23, 2003 | 5.257 | 5.261 | 5.125 | 5.135 | 11,564,692 | -0.19(-3.63%) |
Dec 22, 2003 | 5.261 | 5.328 | 5.190 | 5.328 | 9,522,508 | +0.04(+0.71%) |
Dec 19, 2003 | 5.356 | 5.356 | 5.235 | 5.291 | 16,070,262 | -0.06(-1.18%) |
Dec 18, 2003 | 5.077 | 5.370 | 5.064 | 5.354 | 23,607,826 | +0.30(+5.94%) |
Dec 17, 2003 | 4.876 | 5.071 | 4.876 | 5.054 | 11,859,001 | +0.09(+1.83%) |
Dec 16, 2003 | 4.850 | 4.991 | 4.846 | 4.963 | 9,905,972 | +0.09(+1.95%) |
Dec 15, 2003 | 5.026 | 5.034 | 4.848 | 4.868 | 10,426,712 | -0.16(-3.14%) |
Dec 12, 2003 | 4.874 | 5.054 | 4.866 | 5.026 | 17,269,788 | +0.15(+3.12%) |
Dec 11, 2003 | 4.935 | 4.951 | 4.858 | 4.874 | 9,581,775 | -0.06(-1.24%) |
Dec 10, 2003 | 4.777 | 4.935 | 4.777 | 4.935 | 9,823,403 | +0.09(+1.83%) |
Dec 09, 2003 | 4.864 | 4.866 | 4.793 | 4.846 | 6,375,270 | -0.02(-0.37%) |
Dec 08, 2003 | 4.821 | 4.864 | 4.807 | 4.864 | 7,373,441 | +0.05(+0.98%) |
Dec 05, 2003 | 4.659 | 4.775 | 4.631 | 4.817 | 9,642,309 | +0.17(+3.61%) |
Dec 04, 2003 | 4.600 | 4.702 | 4.584 | 4.649 | 12,414,948 | +0.05(+0.99%) |
Dec 03, 2003 | 4.639 | 4.671 | 4.604 | 4.604 | 4,716,803 | -0.04(-0.93%) |
Dec 02, 2003 | 4.612 | 4.655 | 4.604 | 4.647 | 5,520,203 | +0.03(+0.64%) |
Dec 01, 2003 | 4.629 | 4.667 | 4.604 | 4.617 | 4,974,388 | +0.01(+0.17%) |
Nov 28, 2003 | 4.600 | 4.625 | 4.572 | 4.610 | 1,461,416 | -0.01(-0.26%) |
Nov 26, 2003 | 4.590 | 4.629 | 4.550 | 4.621 | 4,265,968 | +0.03(+0.69%) |
Nov 25, 2003 | 4.572 | 4.645 | 4.572 | 4.590 | 4,706,672 | +0.00(+0.09%) |
Nov 24, 2003 | 4.570 | 4.598 | 4.529 | 4.586 | 5,251,221 | +0.02(+0.35%) |
Nov 21, 2003 | 4.614 | 4.592 | 4.503 | 4.570 | 7,620,640 | -0.04(-0.94%) |
Nov 20, 2003 | 4.592 | 4.621 | 4.576 | 4.614 | 8,348,056 | -0.01(-0.26%) |
Nov 19, 2003 | 4.673 | 4.685 | 4.594 | 4.625 | 5,615,182 | -0.05(-1.01%) |
Nov 18, 2003 | 4.698 | 4.718 | 4.600 | 4.673 | 6,006,750 | -0.01(-0.13%) |
Nov 17, 2003 | 4.690 | 4.738 | 4.388 | 4.679 | 5,535,906 | -0.10(-2.11%) |
Nov 14, 2003 | 4.738 | 4.807 | 4.724 | 4.779 | 5,157,761 | +0.01(+0.17%) |
Nov 13, 2003 | 4.728 | 4.793 | 4.726 | 4.771 | 8,272,326 | +0.05(+1.05%) |
Nov 12, 2003 | 4.698 | 4.734 | 4.673 | 4.722 | 4,769,232 | +0.02(+0.38%) |
Nov 11, 2003 | 4.708 | 4.718 | 4.675 | 4.704 | 4,139,835 | -0.01(-0.17%) |
Nov 10, 2003 | 4.779 | 4.787 | 4.710 | 4.712 | 4,604,095 | -0.07(-1.40%) |
Nov 07, 2003 | 4.862 | 4.872 | 4.760 | 4.779 | 12,325,287 | +0.02(+0.46%) |
Nov 06, 2003 | 4.738 | 4.773 | 4.687 | 4.758 | 9,404,480 | -0.05(-1.03%) |
Nov 05, 2003 | 4.671 | 4.837 | 4.702 | 4.807 | 9,863,927 | +0.09(+1.93%) |
Nov 04, 2003 | 4.671 | 4.730 | 4.629 | 4.716 | 7,402,540 | +0.03(+0.63%) |
Nov 03, 2003 | 4.714 | 4.775 | 4.661 | 4.687 | 5,104,066 | -0.03(-0.59%) |
Oct 31, 2003 | 4.621 | 4.762 | 4.687 | 4.714 | 9,201,098 | +0.09(+2.01%) |
Oct 30, 2003 | 4.643 | 4.683 | 4.570 | 4.621 | 8,360,467 | -0.02(-0.47%) |
Oct 29, 2003 | 4.754 | 4.831 | 4.629 | 4.643 | 11,271,396 | -0.11(-2.33%) |
Oct 28, 2003 | 4.781 | 4.795 | 4.764 | 4.754 | 9,880,137 | -0.05(-1.07%) |
Oct 27, 2003 | 4.718 | 4.805 | 4.718 | 4.805 | 9,412,332 | +0.07(+1.50%) |
Oct 24, 2003 | 4.712 | 4.738 | 4.671 | 4.734 | 6,990,484 | -0.01(-0.29%) |
Oct 23, 2003 | 4.728 | 4.748 | 4.639 | 4.748 | 10,980,885 | +0.02(+0.42%) |
Oct 22, 2003 | 4.803 | 4.803 | 4.677 | 4.728 | 8,572,461 | -0.08(-1.56%) |
Oct 21, 2003 | 4.698 | 4.819 | 4.698 | 4.803 | 9,008,100 | +0.08(+1.63%) |
Oct 20, 2003 | 4.760 | 4.769 | 4.728 | 4.726 | 8,293,854 | -0.03(-0.71%) |
Oct 17, 2003 | 4.797 | 4.797 | 4.716 | 4.760 | 9,310,514 | -0.04(-0.74%) |
Oct 16, 2003 | 4.766 | 4.823 | 4.744 | 4.795 | 10,994,309 | +0.05(+1.08%) |
Oct 15, 2003 | 4.793 | 4.817 | 4.663 | 4.744 | 16,481,079 | -0.07(-1.44%) |
Oct 14, 2003 | 4.767 | 4.813 | 4.704 | 4.813 | 10,355,794 | +0.01(+0.12%) |
Oct 13, 2003 | 4.886 | 4.900 | 4.801 | 4.807 | 6,518,626 | -0.08(-1.62%) |
Oct 10, 2003 | 4.841 | 4.933 | 4.835 | 4.886 | 15,545,215 | -0.00(-0.04%) |
Oct 09, 2003 | 4.987 | 4.925 | 4.833 | 4.888 | 17,288,530 | -0.10(-1.98%) |
Oct 08, 2003 | 5.004 | 5.068 | 4.955 | 4.987 | 9,364,462 | -0.06(-1.10%) |
Oct 07, 2003 | 4.969 | 5.052 | 4.931 | 5.042 | 6,915,513 | +0.07(+1.47%) |
Oct 06, 2003 | 4.977 | 5.012 | 4.961 | 4.969 | 6,833,451 | -0.04(-0.87%) |
Oct 03, 2003 | 5.002 | 5.054 | 4.957 | 5.012 | 7,974,217 | +0.03(+0.63%) |
Oct 02, 2003 | 4.916 | 4.981 | 4.888 | 4.981 | 8,230,535 | +0.06(+1.12%) |