Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.508 | 4.508 | 4.334 | 4.401 | 139,245 | +0.03(+0.66%) |
Dec 30, 2003 | 4.334 | 4.567 | 4.334 | 4.372 | 61,132 | +0.01(+0.22%) |
Dec 29, 2003 | 4.343 | 4.527 | 4.305 | 4.363 | 44,073 | -0.15(-3.22%) |
Dec 26, 2003 | 4.401 | 4.518 | 4.382 | 4.508 | 14,918 | +0.18(+4.25%) |
Dec 24, 2003 | 4.460 | 4.493 | 4.324 | 4.324 | 50,821 | -0.05(-1.11%) |
Dec 23, 2003 | 4.547 | 4.576 | 4.372 | 4.372 | 57,223 | -0.12(-2.59%) |
Dec 22, 2003 | 4.295 | 4.740 | 4.266 | 4.489 | 98,397 | +0.15(+3.57%) |
Dec 19, 2003 | 4.663 | 4.682 | 4.295 | 4.334 | 66,727 | -0.00(-0.02%) |
Dec 18, 2003 | 4.411 | 4.537 | 4.334 | 4.335 | 68,743 | -0.13(-3.01%) |
Dec 17, 2003 | 4.537 | 4.537 | 4.411 | 4.469 | 49,546 | -0.15(-3.35%) |
Dec 16, 2003 | 4.643 | 4.721 | 4.430 | 4.624 | 26,841 | +0.16(+3.69%) |
Dec 15, 2003 | 4.624 | 4.721 | 4.440 | 4.460 | 36,775 | -0.15(-3.15%) |
Dec 12, 2003 | 4.682 | 4.682 | 4.450 | 4.605 | 44,803 | -0.02(-0.42%) |
Dec 11, 2003 | 4.460 | 4.740 | 4.430 | 4.624 | 31,291 | +0.16(+3.69%) |
Dec 10, 2003 | 4.634 | 4.634 | 4.440 | 4.460 | 46,306 | -0.06(-1.28%) |
Dec 09, 2003 | 4.585 | 4.730 | 4.479 | 4.518 | 20,324 | -0.06(-1.25%) |
Dec 08, 2003 | 4.566 | 4.740 | 4.527 | 4.575 | 57,641 | -0.00(-0.02%) |
Dec 05, 2003 | 4.827 | 4.827 | 4.595 | 4.576 | 14,070 | -0.21(-4.44%) |
Dec 04, 2003 | 4.585 | 4.788 | 4.556 | 4.788 | 28,535 | +0.23(+5.10%) |
Dec 03, 2003 | 4.822 | 4.924 | 4.556 | 4.556 | 49,540 | -0.27(-5.61%) |
Dec 02, 2003 | 4.827 | 5.001 | 4.692 | 4.827 | 92,550 | +0.05(+1.01%) |
Dec 01, 2003 | 4.788 | 4.827 | 4.653 | 4.779 | 29,463 | -0.04(-0.80%) |
Nov 28, 2003 | 4.817 | 4.827 | 4.643 | 4.817 | 20,279 | +0.03(+0.61%) |
Nov 26, 2003 | 4.489 | 4.788 | 4.401 | 4.788 | 50,692 | +0.33(+7.38%) |
Nov 25, 2003 | 4.411 | 4.730 | 4.382 | 4.460 | 66,415 | +0.01(+0.22%) |
Nov 24, 2003 | 4.769 | 4.827 | 4.407 | 4.450 | 73,385 | -0.10(-2.13%) |
Nov 21, 2003 | 4.585 | 4.643 | 4.498 | 4.547 | 22,248 | -0.04(-0.84%) |
Nov 20, 2003 | 4.537 | 4.788 | 4.537 | 4.585 | 35,091 | -0.11(-2.27%) |
Nov 19, 2003 | 4.595 | 4.740 | 4.450 | 4.692 | 29,801 | +0.09(+1.89%) |
Nov 18, 2003 | 4.701 | 4.827 | 4.576 | 4.605 | 27,890 | +0.04(+0.85%) |
Nov 17, 2003 | 4.576 | 4.643 | 4.498 | 4.566 | 61,183 | -0.32(-6.53%) |
Nov 14, 2003 | 4.605 | 4.885 | 4.595 | 4.885 | 61,467 | +0.27(+5.87%) |
Nov 13, 2003 | 4.934 | 4.982 | 4.585 | 4.614 | 74,538 | -0.31(-6.29%) |
Nov 12, 2003 | 4.759 | 4.924 | 4.740 | 4.924 | 20,252 | +0.23(+4.95%) |
Nov 11, 2003 | 4.740 | 4.817 | 4.643 | 4.692 | 47,521 | +0.00(+0.00%) |
Nov 10, 2003 | 4.663 | 4.827 | 4.518 | 4.692 | 51,666 | +0.01(+0.21%) |
Nov 07, 2003 | 4.692 | 4.827 | 4.614 | 4.682 | 107,023 | -0.01(-0.21%) |
Nov 06, 2003 | 5.030 | 5.030 | 4.527 | 4.692 | 227,423 | -0.34(-6.73%) |
Nov 05, 2003 | 5.050 | 5.261 | 4.972 | 5.030 | 87,023 | -0.06(-1.14%) |
Nov 04, 2003 | 5.224 | 5.369 | 4.982 | 5.088 | 61,455 | +0.09(+1.74%) |
Nov 03, 2003 | 5.021 | 5.253 | 4.983 | 5.001 | 60,884 | -0.04(-0.77%) |
Oct 31, 2003 | 4.963 | 5.127 | 4.904 | 5.040 | 74,387 | +0.07(+1.36%) |
Oct 30, 2003 | 4.904 | 5.069 | 4.943 | 4.972 | 32,046 | +0.07(+1.40%) |
Oct 29, 2003 | 4.653 | 4.904 | 4.498 | 4.904 | 65,028 | +0.08(+1.58%) |
Oct 28, 2003 | 4.266 | 4.837 | 4.266 | 4.827 | 73,685 | +0.39(+8.74%) |
Oct 27, 2003 | 4.256 | 4.547 | 4.256 | 4.439 | 15,609 | +0.18(+4.30%) |
Oct 24, 2003 | 4.256 | 4.334 | 4.227 | 4.256 | 80,632 | -0.01(-0.23%) |
Oct 23, 2003 | 4.343 | 4.401 | 4.227 | 4.266 | 26,050 | -0.09(-2.00%) |
Oct 22, 2003 | 4.634 | 4.634 | 4.353 | 4.353 | 43,417 | -0.29(-6.25%) |
Oct 21, 2003 | 4.566 | 4.711 | 4.547 | 4.643 | 20,702 | +0.11(+2.35%) |
Oct 20, 2003 | 4.421 | 4.576 | 4.334 | 4.537 | 48,344 | +0.13(+2.85%) |
Oct 17, 2003 | 4.653 | 4.768 | 4.363 | 4.411 | 20,519 | -0.34(-7.13%) |
Oct 16, 2003 | 4.740 | 4.837 | 4.643 | 4.750 | 50,442 | +0.01(+0.20%) |
Oct 15, 2003 | 4.885 | 4.914 | 4.711 | 4.740 | 36,416 | -0.06(-1.21%) |
Oct 14, 2003 | 4.837 | 4.837 | 4.672 | 4.798 | 29,214 | -0.01(-0.20%) |
Oct 13, 2003 | 4.401 | 4.914 | 4.247 | 4.808 | 196,817 | +0.41(+9.23%) |
Oct 10, 2003 | 4.392 | 4.401 | 4.208 | 4.401 | 53,443 | +0.00(+0.00%) |
Oct 09, 2003 | 4.305 | 4.595 | 4.256 | 4.401 | 121,926 | +0.08(+1.79%) |
Oct 08, 2003 | 4.537 | 4.537 | 4.256 | 4.324 | 85,985 | -0.27(-5.89%) |
Oct 07, 2003 | 4.518 | 4.634 | 4.256 | 4.595 | 71,589 | +0.09(+1.93%) |
Oct 06, 2003 | 4.324 | 4.508 | 4.276 | 4.508 | 63,537 | +0.25(+5.91%) |
Oct 03, 2003 | 4.256 | 4.508 | 4.063 | 4.256 | 85,272 | +0.02(+0.46%) |
Oct 02, 2003 | 4.256 | 4.266 | 4.073 | 4.237 | 32,026 | -0.03(-0.68%) |