Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.023 | 5.107 | 4.960 | 5.040 | 125,116 | +0.05(+1.01%) |
Dec 30, 2003 | 4.973 | 5.027 | 4.940 | 4.990 | 167,817 | +0.05(+1.02%) |
Dec 29, 2003 | 5.020 | 5.124 | 4.997 | 4.940 | 408,496 | -0.08(-1.60%) |
Dec 26, 2003 | 4.940 | 5.023 | 4.893 | 5.020 | 88,985 | +0.12(+2.53%) |
Dec 24, 2003 | 4.940 | 4.963 | 4.889 | 4.896 | 98,839 | -0.03(-0.54%) |
Dec 23, 2003 | 4.923 | 4.973 | 4.873 | 4.923 | 295,920 | +0.00(+0.00%) |
Dec 22, 2003 | 5.017 | 5.020 | 4.943 | 4.923 | 320,108 | -0.07(-1.34%) |
Dec 19, 2003 | 4.943 | 5.020 | 4.940 | 4.990 | 540,779 | +0.05(+0.95%) |
Dec 18, 2003 | 4.960 | 5.003 | 4.923 | 4.943 | 358,330 | +0.00(+0.07%) |
Dec 17, 2003 | 4.856 | 4.940 | 4.856 | 4.940 | 266,657 | +0.08(+1.58%) |
Dec 16, 2003 | 4.883 | 4.923 | 4.883 | 4.863 | 283,379 | +0.02(+0.48%) |
Dec 15, 2003 | 5.010 | 5.010 | 4.796 | 4.839 | 405,211 | -0.14(-2.76%) |
Dec 12, 2003 | 4.936 | 5.000 | 4.933 | 4.976 | 227,240 | +0.04(+0.75%) |
Dec 11, 2003 | 4.873 | 4.950 | 4.859 | 4.940 | 358,927 | +0.05(+1.03%) |
Dec 10, 2003 | 4.792 | 4.953 | 4.792 | 4.889 | 318,615 | +0.09(+1.81%) |
Dec 09, 2003 | 4.789 | 4.853 | 4.722 | 4.802 | 250,233 | +0.05(+0.99%) |
Dec 08, 2003 | 4.732 | 4.732 | 4.722 | 4.755 | 264,567 | +0.06(+1.36%) |
Dec 05, 2003 | 4.688 | 4.725 | 4.672 | 4.692 | 146,616 | +0.02(+0.43%) |
Dec 04, 2003 | 4.685 | 4.735 | 4.655 | 4.672 | 223,956 | +0.02(+0.50%) |
Dec 03, 2003 | 4.688 | 4.688 | 4.605 | 4.648 | 163,637 | +0.03(+0.58%) |
Dec 02, 2003 | 4.571 | 4.658 | 4.571 | 4.621 | 232,317 | +0.10(+2.15%) |
Dec 01, 2003 | 4.441 | 4.601 | 4.441 | 4.524 | 274,719 | +0.12(+2.74%) |
Nov 28, 2003 | 4.487 | 4.501 | 4.387 | 4.404 | 162,442 | -0.07(-1.65%) |
Nov 26, 2003 | 4.464 | 4.481 | 4.390 | 4.477 | 227,539 | +0.01(+0.30%) |
Nov 25, 2003 | 4.421 | 4.437 | 4.404 | 4.464 | 199,470 | +0.06(+1.37%) |
Nov 24, 2003 | 4.370 | 4.387 | 4.357 | 4.404 | 105,110 | +0.05(+1.08%) |
Nov 21, 2003 | 4.370 | 4.370 | 4.354 | 4.357 | 140,345 | -0.01(-0.15%) |
Nov 20, 2003 | 4.354 | 4.407 | 4.323 | 4.364 | 130,790 | -0.01(-0.23%) |
Nov 19, 2003 | 4.454 | 4.471 | 4.370 | 4.374 | 203,650 | -0.05(-1.14%) |
Nov 18, 2003 | 4.367 | 4.451 | 4.367 | 4.424 | 237,990 | +0.06(+1.46%) |
Nov 17, 2003 | 4.350 | 4.394 | 4.323 | 4.360 | 259,490 | +0.04(+0.93%) |
Nov 14, 2003 | 4.317 | 4.320 | 4.293 | 4.320 | 100,929 | +0.00(+0.08%) |
Nov 13, 2003 | 4.290 | 4.337 | 4.253 | 4.317 | 161,547 | +0.06(+1.34%) |
Nov 12, 2003 | 4.287 | 4.287 | 4.206 | 4.260 | 116,457 | -0.01(-0.31%) |
Nov 11, 2003 | 4.266 | 4.300 | 4.253 | 4.273 | 129,894 | -0.00(-0.08%) |
Nov 10, 2003 | 4.337 | 4.337 | 4.256 | 4.277 | 94,658 | -0.04(-0.93%) |
Nov 07, 2003 | 4.354 | 4.354 | 4.277 | 4.317 | 127,505 | +0.02(+0.39%) |
Nov 06, 2003 | 4.320 | 4.320 | 4.290 | 4.300 | 67,485 | -0.01(-0.23%) |
Nov 05, 2003 | 4.119 | 4.320 | 4.273 | 4.310 | 92,867 | +0.01(+0.16%) |
Nov 04, 2003 | 4.119 | 4.303 | 4.119 | 4.303 | 196,681 | +0.18(+4.47%) |
Nov 03, 2003 | 4.109 | 4.166 | 4.106 | 4.119 | 179,075 | -0.02(-0.40%) |
Oct 31, 2003 | 4.203 | 4.206 | 4.153 | 4.136 | 213,803 | -0.05(-1.20%) |
Oct 30, 2003 | 4.019 | 4.183 | 4.019 | 4.186 | 396,253 | -0.05(-1.19%) |
Oct 29, 2003 | 4.320 | 4.343 | 4.156 | 4.236 | 267,254 | -0.09(-2.01%) |
Oct 28, 2003 | 4.360 | 4.377 | 4.360 | 4.323 | 294,726 | -0.04(-0.84%) |
Oct 27, 2003 | 4.414 | 4.417 | 4.354 | 4.360 | 325,184 | -0.08(-1.88%) |
Oct 24, 2003 | 4.437 | 4.481 | 4.421 | 4.444 | 283,677 | +0.01(+0.23%) |
Oct 23, 2003 | 4.437 | 4.484 | 4.394 | 4.434 | 216,192 | +0.03(+0.61%) |
Oct 22, 2003 | 4.354 | 4.437 | 4.343 | 4.407 | 236,199 | +0.09(+2.02%) |
Oct 21, 2003 | 4.437 | 4.437 | 4.273 | 4.320 | 347,281 | -0.12(-2.71%) |
Oct 20, 2003 | 4.451 | 4.471 | 4.437 | 4.441 | 269,344 | -0.01(-0.23%) |
Oct 17, 2003 | 4.437 | 4.454 | 4.410 | 4.451 | 225,449 | +0.03(+0.68%) |
Oct 16, 2003 | 4.467 | 4.467 | 4.357 | 4.421 | 195,887 | -0.05(-1.05%) |
Oct 15, 2003 | 4.484 | 4.514 | 4.421 | 4.467 | 238,289 | -0.01(-0.15%) |
Oct 14, 2003 | 4.504 | 4.511 | 4.471 | 4.474 | 250,831 | -0.01(-0.22%) |
Oct 13, 2003 | 4.421 | 4.498 | 4.421 | 4.484 | 237,393 | +0.08(+1.83%) |
Oct 10, 2003 | 4.354 | 4.417 | 4.354 | 4.404 | 171,699 | +0.04(+0.84%) |
Oct 09, 2003 | 4.421 | 4.437 | 4.367 | 4.367 | 249,636 | -0.03(-0.61%) |
Oct 08, 2003 | 4.354 | 4.394 | 4.340 | 4.394 | 210,220 | +0.08(+1.78%) |
Oct 07, 2003 | 4.283 | 4.337 | 4.270 | 4.317 | 276,511 | +0.08(+1.90%) |
Oct 06, 2003 | 4.186 | 4.266 | 4.169 | 4.236 | 276,809 | +0.10(+2.35%) |
Oct 03, 2003 | 4.106 | 4.287 | 4.106 | 4.139 | 717,854 | +0.03(+0.82%) |
Oct 02, 2003 | 3.945 | 4.605 | 3.767 | 4.106 | 3,749,923 | -0.69(-14.33%) |