Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.972 | 4.972 | 4.881 | 4.934 | 856,206 | +0.03(+0.71%) |
Dec 30, 2003 | 5.000 | 5.013 | 4.881 | 4.899 | 1,110,591 | -0.06(-1.21%) |
Dec 29, 2003 | 4.925 | 4.969 | 4.912 | 4.959 | 1,142,032 | +0.06(+1.22%) |
Dec 26, 2003 | 4.865 | 4.899 | 4.859 | 4.899 | 608,808 | +0.04(+0.91%) |
Dec 24, 2003 | 4.871 | 4.871 | 4.821 | 4.855 | 621,512 | +0.03(+0.65%) |
Dec 23, 2003 | 4.786 | 4.830 | 4.783 | 4.824 | 957,515 | +0.04(+0.92%) |
Dec 22, 2003 | 4.723 | 4.802 | 4.537 | 4.780 | 869,545 | +0.00(+0.00%) |
Dec 19, 2003 | 4.783 | 4.786 | 4.761 | 4.780 | 650,729 | +0.01(+0.20%) |
Dec 18, 2003 | 4.780 | 4.783 | 4.742 | 4.770 | 735,524 | -0.00(-0.07%) |
Dec 17, 2003 | 4.739 | 4.774 | 4.726 | 4.774 | 601,186 | +0.03(+0.73%) |
Dec 16, 2003 | 4.707 | 4.745 | 4.707 | 4.739 | 700,590 | +0.04(+0.94%) |
Dec 15, 2003 | 4.774 | 4.777 | 4.701 | 4.695 | 497,336 | -0.04(-0.93%) |
Dec 12, 2003 | 4.752 | 4.755 | 4.711 | 4.739 | 577,050 | +0.02(+0.33%) |
Dec 11, 2003 | 4.752 | 4.752 | 4.720 | 4.723 | 604,680 | -0.05(-1.12%) |
Dec 10, 2003 | 4.755 | 4.783 | 4.729 | 4.777 | 680,265 | +0.05(+1.13%) |
Dec 09, 2003 | 4.761 | 4.774 | 4.723 | 4.723 | 641,837 | -0.04(-0.79%) |
Dec 08, 2003 | 4.786 | 4.789 | 4.739 | 4.761 | 669,784 | -0.02(-0.33%) |
Dec 05, 2003 | 4.729 | 4.783 | 4.726 | 4.777 | 511,945 | +0.04(+0.86%) |
Dec 04, 2003 | 4.761 | 4.761 | 4.723 | 4.736 | 451,922 | -0.01(-0.20%) |
Dec 03, 2003 | 4.729 | 4.752 | 4.717 | 4.745 | 771,411 | +0.02(+0.40%) |
Dec 02, 2003 | 4.720 | 4.720 | 4.707 | 4.726 | 735,207 | +0.01(+0.13%) |
Dec 01, 2003 | 4.736 | 4.736 | 4.704 | 4.720 | 734,889 | +0.01(+0.27%) |
Nov 28, 2003 | 4.723 | 4.723 | 4.692 | 4.707 | 291,859 | -0.01(-0.27%) |
Nov 26, 2003 | 4.714 | 4.723 | 4.714 | 4.720 | 647,553 | +0.03(+0.74%) |
Nov 25, 2003 | 4.673 | 4.692 | 4.673 | 4.685 | 534,176 | +0.02(+0.34%) |
Nov 24, 2003 | 4.679 | 4.679 | 4.629 | 4.670 | 893,681 | +0.02(+0.47%) |
Nov 21, 2003 | 4.673 | 4.682 | 4.648 | 4.648 | 833,023 | -0.01(-0.20%) |
Nov 20, 2003 | 4.714 | 4.714 | 4.657 | 4.657 | 873,991 | -0.06(-1.20%) |
Nov 19, 2003 | 4.707 | 4.720 | 4.679 | 4.714 | 1,094,394 | +0.02(+0.47%) |
Nov 18, 2003 | 4.717 | 4.717 | 4.670 | 4.692 | 892,411 | +0.02(+0.47%) |
Nov 17, 2003 | 4.698 | 4.704 | 4.670 | 4.670 | 669,149 | -0.05(-1.07%) |
Nov 14, 2003 | 4.704 | 4.720 | 4.685 | 4.720 | 642,154 | +0.02(+0.33%) |
Nov 13, 2003 | 4.692 | 4.704 | 4.660 | 4.704 | 582,131 | +0.04(+0.81%) |
Nov 12, 2003 | 4.666 | 4.676 | 4.638 | 4.666 | 716,787 | -0.04(-0.80%) |
Nov 11, 2003 | 4.698 | 4.714 | 4.679 | 4.704 | 604,044 | +0.02(+0.34%) |
Nov 10, 2003 | 4.717 | 4.726 | 4.676 | 4.689 | 1,101,381 | -0.02(-0.40%) |
Nov 07, 2003 | 4.704 | 4.711 | 4.673 | 4.707 | 515,121 | +0.02(+0.40%) |
Nov 06, 2003 | 4.666 | 4.701 | 4.666 | 4.689 | 481,139 | +0.03(+0.61%) |
Nov 05, 2003 | 4.698 | 4.717 | 4.660 | 4.660 | 644,060 | -0.01(-0.27%) |
Nov 04, 2003 | 4.698 | 4.720 | 4.673 | 4.673 | 830,456 | -0.01(-0.27%) |
Nov 03, 2003 | 4.714 | 4.714 | 4.685 | 4.685 | 738,754 | -0.01(-0.13%) |
Oct 31, 2003 | 4.685 | 4.692 | 4.660 | 4.692 | 985,463 | +0.00(+0.07%) |
Oct 30, 2003 | 4.673 | 4.711 | 4.673 | 4.689 | 743,464 | +0.01(+0.13%) |
Oct 29, 2003 | 4.638 | 4.682 | 4.610 | 4.682 | 707,894 | +0.07(+1.43%) |
Oct 28, 2003 | 4.629 | 4.629 | 4.597 | 4.616 | 612,302 | -0.01(-0.20%) |
Oct 27, 2003 | 4.626 | 4.644 | 4.607 | 4.626 | 584,037 | +0.01(+0.14%) |
Oct 24, 2003 | 4.613 | 4.629 | 4.604 | 4.619 | 356,646 | +0.01(+0.14%) |
Oct 23, 2003 | 4.619 | 4.626 | 4.588 | 4.613 | 430,326 | +0.01(+0.14%) |
Oct 22, 2003 | 4.588 | 4.607 | 4.566 | 4.607 | 475,740 | +0.03(+0.55%) |
Oct 21, 2003 | 4.629 | 4.629 | 4.569 | 4.581 | 589,118 | -0.02(-0.34%) |
Oct 20, 2003 | 4.641 | 4.641 | 4.600 | 4.597 | 552,596 | -0.04(-0.95%) |
Oct 17, 2003 | 4.632 | 4.641 | 4.616 | 4.641 | 358,869 | +0.01(+0.20%) |
Oct 16, 2003 | 4.610 | 4.632 | 4.572 | 4.632 | 589,118 | +0.02(+0.48%) |
Oct 15, 2003 | 4.644 | 4.648 | 4.591 | 4.610 | 513,851 | -0.03(-0.61%) |
Oct 14, 2003 | 4.635 | 4.648 | 4.616 | 4.638 | 401,426 | +0.00(+0.07%) |
Oct 13, 2003 | 4.616 | 4.641 | 4.613 | 4.635 | 463,037 | +0.02(+0.41%) |
Oct 10, 2003 | 4.600 | 4.613 | 4.578 | 4.616 | 439,218 | +0.00(+0.07%) |
Oct 09, 2003 | 4.638 | 4.657 | 4.629 | 4.613 | 659,622 | -0.04(-0.81%) |
Oct 08, 2003 | 4.613 | 4.651 | 4.613 | 4.651 | 556,407 | +0.06(+1.30%) |
Oct 07, 2003 | 4.575 | 4.622 | 4.575 | 4.591 | 752,991 | +0.02(+0.34%) |
Oct 06, 2003 | 4.569 | 4.581 | 4.569 | 4.575 | 454,145 | +0.04(+0.83%) |
Oct 03, 2003 | 4.534 | 4.553 | 4.525 | 4.537 | 471,612 | +0.03(+0.70%) |
Oct 02, 2003 | 4.547 | 4.588 | 4.506 | 4.506 | 572,286 | -0.06(-1.24%) |