Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.282 | 4.415 | 4.277 | 4.309 | 345,942 | -0.12(-2.63%) |
Dec 30, 2003 | 4.457 | 4.468 | 4.356 | 4.425 | 237,374 | +0.01(+0.12%) |
Dec 29, 2003 | 4.330 | 4.478 | 4.309 | 4.420 | 481,936 | +0.11(+2.58%) |
Dec 26, 2003 | 4.240 | 4.319 | 4.240 | 4.309 | 197,087 | +0.02(+0.37%) |
Dec 24, 2003 | 4.330 | 4.330 | 4.288 | 4.293 | 198,789 | -0.04(-0.85%) |
Dec 23, 2003 | 4.272 | 4.335 | 4.272 | 4.330 | 519,386 | +0.05(+1.24%) |
Dec 22, 2003 | 4.272 | 4.304 | 4.156 | 4.277 | 848,873 | -0.04(-0.86%) |
Dec 19, 2003 | 4.356 | 4.356 | 4.277 | 4.314 | 848,306 | -0.07(-1.69%) |
Dec 18, 2003 | 4.277 | 4.378 | 4.256 | 4.388 | 490,826 | +0.03(+0.61%) |
Dec 17, 2003 | 4.261 | 4.362 | 4.240 | 4.362 | 321,543 | +0.05(+1.10%) |
Dec 16, 2003 | 4.388 | 4.394 | 4.251 | 4.314 | 997,161 | -0.06(-1.33%) |
Dec 15, 2003 | 4.462 | 4.568 | 4.383 | 4.372 | 1,173,821 | -0.07(-1.55%) |
Dec 12, 2003 | 4.394 | 4.441 | 4.171 | 4.441 | 1,323,812 | +0.01(+0.12%) |
Dec 11, 2003 | 4.319 | 4.446 | 4.261 | 4.436 | 783,619 | +0.09(+2.07%) |
Dec 10, 2003 | 4.468 | 4.468 | 4.282 | 4.346 | 581,047 | -0.16(-3.52%) |
Dec 09, 2003 | 4.573 | 4.573 | 4.452 | 4.505 | 506,146 | +0.01(+0.24%) |
Dec 08, 2003 | 4.441 | 4.557 | 4.441 | 4.494 | 885,378 | +0.00(+0.00%) |
Dec 05, 2003 | 4.441 | 4.552 | 4.415 | 4.494 | 881,028 | -0.04(-0.93%) |
Dec 04, 2003 | 4.563 | 4.594 | 4.409 | 4.536 | 435,028 | -0.06(-1.38%) |
Dec 03, 2003 | 4.621 | 4.658 | 4.542 | 4.600 | 2,491,013 | +0.01(+0.11%) |
Dec 02, 2003 | 4.547 | 4.642 | 4.520 | 4.594 | 994,703 | -0.03(-0.69%) |
Dec 01, 2003 | 4.478 | 4.616 | 4.473 | 4.626 | 731,794 | +0.17(+3.80%) |
Nov 28, 2003 | 4.610 | 4.626 | 4.457 | 4.457 | 140,911 | -0.16(-3.55%) |
Nov 26, 2003 | 4.600 | 4.621 | 4.536 | 4.621 | 1,736,332 | +0.00(+0.00%) |
Nov 25, 2003 | 4.515 | 4.647 | 4.388 | 4.621 | 2,633,438 | +0.13(+2.94%) |
Nov 24, 2003 | 4.409 | 4.547 | 4.478 | 4.489 | 1,087,761 | +0.08(+1.80%) |
Nov 21, 2003 | 4.415 | 4.468 | 4.356 | 4.409 | 1,802,532 | -0.01(-0.12%) |
Nov 20, 2003 | 4.584 | 4.584 | 4.409 | 4.415 | 2,425,570 | -0.13(-2.91%) |
Nov 19, 2003 | 4.335 | 4.716 | 4.420 | 4.547 | 18,996,200 | +0.21(+4.88%) |
Nov 18, 2003 | 4.409 | 4.489 | 4.198 | 4.335 | 3,243,991 | -0.07(-1.68%) |
Nov 17, 2003 | 4.621 | 4.779 | 4.404 | 4.409 | 1,225,079 | -0.31(-6.50%) |
Nov 14, 2003 | 5.150 | 5.255 | 4.774 | 4.716 | 411,386 | -0.38(-7.37%) |
Nov 13, 2003 | 5.155 | 5.213 | 5.076 | 5.091 | 171,931 | -0.07(-1.33%) |
Nov 12, 2003 | 4.906 | 5.171 | 4.880 | 5.160 | 363,343 | +0.31(+6.32%) |
Nov 11, 2003 | 5.118 | 5.134 | 4.827 | 4.853 | 221,297 | -0.35(-6.80%) |
Nov 10, 2003 | 5.144 | 5.316 | 5.144 | 5.208 | 293,549 | +0.20(+3.90%) |
Nov 07, 2003 | 5.255 | 5.287 | 5.012 | 5.012 | 131,643 | -0.11(-2.17%) |
Nov 06, 2003 | 5.118 | 5.144 | 4.996 | 5.123 | 641,573 | +0.01(+0.10%) |
Nov 05, 2003 | 5.372 | 5.372 | 4.975 | 5.118 | 410,818 | -0.26(-4.91%) |
Nov 04, 2003 | 5.303 | 5.409 | 5.303 | 5.382 | 330,654 | +0.12(+2.31%) |
Nov 03, 2003 | 5.086 | 5.266 | 5.086 | 5.261 | 105,541 | +0.24(+4.85%) |
Oct 31, 2003 | 5.324 | 5.324 | 5.239 | 5.017 | 224,701 | -0.22(-4.24%) |
Oct 30, 2003 | 5.276 | 5.276 | 5.192 | 5.239 | 138,074 | +0.06(+1.12%) |
Oct 29, 2003 | 4.843 | 5.255 | 4.838 | 5.181 | 212,975 | +0.31(+6.41%) |
Oct 28, 2003 | 4.758 | 4.912 | 4.753 | 4.869 | 328,163 | +0.12(+2.56%) |
Oct 27, 2003 | 4.727 | 4.875 | 4.705 | 4.748 | 425,382 | +0.02(+0.45%) |
Oct 24, 2003 | 4.758 | 4.758 | 4.679 | 4.727 | 259,315 | +0.00(+0.00%) |
Oct 23, 2003 | 4.653 | 4.753 | 4.594 | 4.727 | 440,135 | +0.20(+4.32%) |
Oct 22, 2003 | 4.653 | 4.779 | 4.531 | 4.531 | 986,948 | -0.12(-2.61%) |
Oct 21, 2003 | 4.621 | 4.647 | 4.542 | 4.653 | 125,969 | +0.12(+2.68%) |
Oct 20, 2003 | 4.309 | 4.653 | 4.309 | 4.531 | 500,850 | +0.20(+4.51%) |
Oct 17, 2003 | 4.732 | 4.732 | 4.335 | 4.335 | 125,401 | -0.32(-6.82%) |
Oct 16, 2003 | 4.515 | 4.674 | 4.515 | 4.653 | 174,768 | +0.21(+4.76%) |
Oct 15, 2003 | 4.552 | 4.616 | 4.441 | 4.441 | 91,545 | -0.16(-3.45%) |
Oct 14, 2003 | 4.584 | 4.605 | 4.573 | 4.600 | 224,891 | -0.04(-0.80%) |
Oct 13, 2003 | 4.626 | 4.679 | 4.526 | 4.637 | 135,615 | +0.08(+1.86%) |
Oct 10, 2003 | 4.602 | 4.647 | 4.510 | 4.552 | 96,841 | -0.10(-2.16%) |
Oct 09, 2003 | 4.631 | 4.679 | 4.531 | 4.653 | 173,444 | +0.10(+2.09%) |
Oct 08, 2003 | 4.663 | 4.674 | 4.663 | 4.557 | 218,271 | -0.07(-1.49%) |
Oct 07, 2003 | 4.653 | 4.684 | 4.557 | 4.626 | 325,325 | -0.13(-2.67%) |
Oct 06, 2003 | 4.758 | 4.758 | 4.642 | 4.753 | 219,595 | +0.01(+0.11%) |
Oct 03, 2003 | 4.452 | 4.758 | 4.452 | 4.748 | 495,743 | +0.35(+7.93%) |
Oct 02, 2003 | 4.600 | 4.600 | 4.383 | 4.399 | 246,264 | -0.20(-4.37%) |