Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.973 | 4.973 | 4.882 | 4.935 | 855,972 | +0.03(+0.71%) |
Dec 30, 2003 | 5.002 | 5.014 | 4.882 | 4.901 | 1,110,287 | -0.06(-1.21%) |
Dec 29, 2003 | 4.926 | 4.970 | 4.913 | 4.961 | 1,141,719 | +0.06(+1.22%) |
Dec 26, 2003 | 4.866 | 4.901 | 4.860 | 4.901 | 608,642 | +0.04(+0.91%) |
Dec 24, 2003 | 4.872 | 4.872 | 4.822 | 4.857 | 621,341 | +0.03(+0.65%) |
Dec 23, 2003 | 4.787 | 4.832 | 4.784 | 4.825 | 957,253 | +0.04(+0.92%) |
Dec 22, 2003 | 4.724 | 4.803 | 4.539 | 4.781 | 869,307 | +0.00(+0.00%) |
Dec 19, 2003 | 4.784 | 4.787 | 4.762 | 4.781 | 650,551 | +0.01(+0.20%) |
Dec 18, 2003 | 4.781 | 4.784 | 4.743 | 4.772 | 735,323 | -0.00(-0.07%) |
Dec 17, 2003 | 4.740 | 4.775 | 4.728 | 4.775 | 601,022 | +0.03(+0.73%) |
Dec 16, 2003 | 4.709 | 4.747 | 4.709 | 4.740 | 700,398 | +0.04(+0.94%) |
Dec 15, 2003 | 4.775 | 4.778 | 4.702 | 4.696 | 497,200 | -0.04(-0.93%) |
Dec 12, 2003 | 4.753 | 4.756 | 4.712 | 4.740 | 576,892 | +0.02(+0.33%) |
Dec 11, 2003 | 4.753 | 4.753 | 4.721 | 4.724 | 604,514 | -0.05(-1.12%) |
Dec 10, 2003 | 4.756 | 4.784 | 4.731 | 4.778 | 680,078 | +0.05(+1.13%) |
Dec 09, 2003 | 4.762 | 4.775 | 4.724 | 4.724 | 641,661 | -0.04(-0.79%) |
Dec 08, 2003 | 4.787 | 4.791 | 4.740 | 4.762 | 669,601 | -0.02(-0.33%) |
Dec 05, 2003 | 4.731 | 4.784 | 4.728 | 4.778 | 511,805 | +0.04(+0.86%) |
Dec 04, 2003 | 4.762 | 4.762 | 4.724 | 4.737 | 451,798 | -0.01(-0.20%) |
Dec 03, 2003 | 4.731 | 4.753 | 4.718 | 4.747 | 771,200 | +0.02(+0.40%) |
Dec 02, 2003 | 4.721 | 4.721 | 4.709 | 4.728 | 735,005 | +0.01(+0.13%) |
Dec 01, 2003 | 4.737 | 4.737 | 4.706 | 4.721 | 734,688 | +0.01(+0.27%) |
Nov 28, 2003 | 4.724 | 4.724 | 4.693 | 4.709 | 291,779 | -0.01(-0.27%) |
Nov 26, 2003 | 4.715 | 4.724 | 4.715 | 4.721 | 647,376 | +0.03(+0.74%) |
Nov 25, 2003 | 4.674 | 4.693 | 4.674 | 4.687 | 534,030 | +0.02(+0.34%) |
Nov 24, 2003 | 4.680 | 4.680 | 4.630 | 4.671 | 893,436 | +0.02(+0.47%) |
Nov 21, 2003 | 4.674 | 4.684 | 4.649 | 4.649 | 832,794 | -0.01(-0.20%) |
Nov 20, 2003 | 4.715 | 4.715 | 4.658 | 4.658 | 873,752 | -0.06(-1.20%) |
Nov 19, 2003 | 4.709 | 4.721 | 4.680 | 4.715 | 1,094,095 | +0.02(+0.47%) |
Nov 18, 2003 | 4.718 | 4.718 | 4.671 | 4.693 | 892,166 | +0.02(+0.47%) |
Nov 17, 2003 | 4.699 | 4.706 | 4.671 | 4.671 | 668,966 | -0.05(-1.07%) |
Nov 14, 2003 | 4.706 | 4.721 | 4.687 | 4.721 | 641,979 | +0.02(+0.33%) |
Nov 13, 2003 | 4.693 | 4.706 | 4.661 | 4.706 | 581,972 | +0.04(+0.81%) |
Nov 12, 2003 | 4.668 | 4.677 | 4.639 | 4.668 | 716,591 | -0.04(-0.80%) |
Nov 11, 2003 | 4.699 | 4.715 | 4.680 | 4.706 | 603,879 | +0.02(+0.34%) |
Nov 10, 2003 | 4.718 | 4.728 | 4.677 | 4.690 | 1,101,080 | -0.02(-0.40%) |
Nov 07, 2003 | 4.706 | 4.712 | 4.674 | 4.709 | 514,980 | +0.02(+0.40%) |
Nov 06, 2003 | 4.668 | 4.702 | 4.668 | 4.690 | 481,008 | +0.03(+0.61%) |
Nov 05, 2003 | 4.699 | 4.718 | 4.661 | 4.661 | 643,884 | -0.01(-0.27%) |
Nov 04, 2003 | 4.699 | 4.721 | 4.674 | 4.674 | 830,229 | -0.01(-0.27%) |
Nov 03, 2003 | 4.715 | 4.715 | 4.687 | 4.687 | 738,552 | -0.01(-0.13%) |
Oct 31, 2003 | 4.687 | 4.693 | 4.661 | 4.693 | 985,193 | +0.00(+0.07%) |
Oct 30, 2003 | 4.674 | 4.712 | 4.674 | 4.690 | 743,260 | +0.01(+0.13%) |
Oct 29, 2003 | 4.639 | 4.684 | 4.611 | 4.684 | 707,701 | +0.07(+1.43%) |
Oct 28, 2003 | 4.630 | 4.630 | 4.598 | 4.617 | 612,134 | -0.01(-0.20%) |
Oct 27, 2003 | 4.627 | 4.646 | 4.608 | 4.627 | 583,877 | +0.01(+0.14%) |
Oct 24, 2003 | 4.614 | 4.630 | 4.605 | 4.621 | 356,549 | +0.01(+0.14%) |
Oct 23, 2003 | 4.621 | 4.627 | 4.589 | 4.614 | 430,208 | +0.01(+0.14%) |
Oct 22, 2003 | 4.589 | 4.608 | 4.567 | 4.608 | 475,610 | +0.03(+0.55%) |
Oct 21, 2003 | 4.630 | 4.630 | 4.570 | 4.583 | 588,957 | -0.02(-0.34%) |
Oct 20, 2003 | 4.643 | 4.643 | 4.602 | 4.598 | 552,445 | -0.04(-0.95%) |
Oct 17, 2003 | 4.633 | 4.643 | 4.617 | 4.643 | 358,771 | +0.01(+0.20%) |
Oct 16, 2003 | 4.611 | 4.633 | 4.573 | 4.633 | 588,957 | +0.02(+0.48%) |
Oct 15, 2003 | 4.646 | 4.649 | 4.592 | 4.611 | 513,710 | -0.03(-0.61%) |
Oct 14, 2003 | 4.636 | 4.649 | 4.617 | 4.639 | 401,316 | +0.00(+0.07%) |
Oct 13, 2003 | 4.617 | 4.643 | 4.614 | 4.636 | 462,910 | +0.02(+0.41%) |
Oct 10, 2003 | 4.602 | 4.614 | 4.580 | 4.617 | 439,098 | +0.00(+0.07%) |
Oct 09, 2003 | 4.639 | 4.658 | 4.630 | 4.614 | 659,441 | -0.04(-0.81%) |
Oct 08, 2003 | 4.614 | 4.652 | 4.614 | 4.652 | 556,254 | +0.06(+1.30%) |
Oct 07, 2003 | 4.576 | 4.624 | 4.576 | 4.592 | 752,785 | +0.02(+0.34%) |
Oct 06, 2003 | 4.570 | 4.583 | 4.570 | 4.576 | 454,020 | +0.04(+0.83%) |
Oct 03, 2003 | 4.535 | 4.554 | 4.526 | 4.539 | 471,483 | +0.03(+0.70%) |
Oct 02, 2003 | 4.548 | 4.589 | 4.507 | 4.507 | 572,129 | -0.06(-1.24%) |