Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.050 | 5.050 | 4.988 | 5.024 | 5,214,077 | -0.01(-0.12%) |
Dec 30, 2003 | 5.010 | 5.071 | 5.010 | 5.030 | 12,645,273 | +0.11(+2.16%) |
Dec 29, 2003 | 4.835 | 4.930 | 4.835 | 4.924 | 4,628,852 | +0.09(+1.83%) |
Dec 26, 2003 | 4.842 | 4.870 | 4.832 | 4.835 | 995,777 | -0.00(-0.09%) |
Dec 24, 2003 | 4.850 | 4.864 | 4.818 | 4.839 | 1,708,225 | -0.01(-0.24%) |
Dec 23, 2003 | 4.857 | 4.876 | 4.809 | 4.851 | 6,161,716 | +0.09(+1.83%) |
Dec 22, 2003 | 4.772 | 4.775 | 4.726 | 4.764 | 7,737,905 | +0.01(+0.18%) |
Dec 19, 2003 | 4.784 | 4.786 | 4.740 | 4.755 | 8,777,008 | -0.01(-0.21%) |
Dec 18, 2003 | 4.770 | 4.781 | 4.768 | 4.765 | 9,383,552 | +0.02(+0.46%) |
Dec 17, 2003 | 4.791 | 4.796 | 4.714 | 4.743 | 8,894,603 | -0.06(-1.27%) |
Dec 16, 2003 | 4.828 | 4.851 | 4.786 | 4.804 | 7,288,155 | -0.00(-0.06%) |
Dec 15, 2003 | 4.925 | 4.925 | 4.796 | 4.807 | 6,560,577 | -0.05(-0.93%) |
Dec 12, 2003 | 4.899 | 4.899 | 4.816 | 4.852 | 4,025,058 | -0.01(-0.24%) |
Dec 11, 2003 | 4.825 | 4.877 | 4.820 | 4.864 | 3,787,805 | +0.06(+1.21%) |
Dec 10, 2003 | 4.880 | 4.884 | 4.783 | 4.806 | 4,259,561 | -0.07(-1.52%) |
Dec 09, 2003 | 4.896 | 4.906 | 4.860 | 4.880 | 11,207,310 | -0.01(-0.30%) |
Dec 08, 2003 | 4.857 | 4.912 | 4.857 | 4.895 | 4,022,995 | +0.04(+0.78%) |
Dec 05, 2003 | 4.864 | 4.877 | 4.844 | 4.857 | 6,151,401 | -0.01(-0.15%) |
Dec 04, 2003 | 4.871 | 4.871 | 4.819 | 4.864 | 5,236,083 | -0.01(-0.18%) |
Dec 03, 2003 | 4.930 | 4.934 | 4.863 | 4.873 | 4,452,803 | -0.03(-0.62%) |
Dec 02, 2003 | 4.908 | 4.919 | 4.893 | 4.903 | 6,466,364 | -0.01(-0.24%) |
Dec 01, 2003 | 4.851 | 4.925 | 4.835 | 4.915 | 7,961,405 | +0.08(+1.75%) |
Nov 28, 2003 | 4.842 | 4.861 | 4.829 | 4.831 | 1,954,419 | -0.03(-0.60%) |
Nov 26, 2003 | 4.784 | 4.858 | 4.768 | 4.860 | 8,230,293 | +0.10(+2.14%) |
Nov 25, 2003 | 4.777 | 4.787 | 4.754 | 4.758 | 6,889,982 | -0.01(-0.12%) |
Nov 24, 2003 | 4.732 | 4.784 | 4.730 | 4.764 | 6,960,126 | +0.04(+0.80%) |
Nov 21, 2003 | 4.719 | 4.719 | 4.714 | 4.726 | 5,246,399 | +0.04(+0.81%) |
Nov 20, 2003 | 4.711 | 4.756 | 4.675 | 4.688 | 5,617,065 | -0.03(-0.62%) |
Nov 19, 2003 | 4.693 | 4.722 | 4.668 | 4.717 | 5,304,165 | +0.03(+0.75%) |
Nov 18, 2003 | 4.690 | 4.697 | 4.685 | 4.682 | 7,454,576 | +0.00(+0.09%) |
Nov 17, 2003 | 4.671 | 4.701 | 4.656 | 4.678 | 6,515,190 | -0.02(-0.46%) |
Nov 14, 2003 | 4.748 | 4.748 | 4.691 | 4.700 | 6,605,965 | -0.03(-0.68%) |
Nov 13, 2003 | 4.727 | 4.742 | 4.703 | 4.732 | 5,197,573 | +0.01(+0.12%) |
Nov 12, 2003 | 4.704 | 4.740 | 4.700 | 4.726 | 6,136,959 | +0.01(+0.28%) |
Nov 11, 2003 | 4.784 | 4.784 | 4.704 | 4.713 | 6,971,817 | -0.05(-1.01%) |
Nov 10, 2003 | 4.711 | 4.772 | 4.675 | 4.761 | 9,926,828 | +0.03(+0.74%) |
Nov 07, 2003 | 4.765 | 4.791 | 4.716 | 4.726 | 8,274,305 | -0.01(-0.31%) |
Nov 06, 2003 | 4.720 | 4.736 | 4.668 | 4.740 | 5,855,694 | +0.03(+0.71%) |
Nov 05, 2003 | 4.655 | 4.711 | 4.639 | 4.707 | 11,391,611 | +0.05(+1.12%) |
Nov 04, 2003 | 4.653 | 4.653 | 4.653 | 4.655 | 12,013,284 | -0.05(-1.05%) |
Nov 03, 2003 | 4.663 | 4.716 | 4.650 | 4.704 | 8,302,947 | +0.06(+1.22%) |
Oct 31, 2003 | 4.566 | 4.665 | 4.566 | 4.647 | 9,432,378 | +0.10(+2.14%) |
Oct 30, 2003 | 4.508 | 4.586 | 4.503 | 4.550 | 13,112,903 | +0.10(+2.19%) |
Oct 29, 2003 | 4.471 | 4.495 | 4.450 | 4.453 | 24,769,276 | -0.05(-1.19%) |
Oct 28, 2003 | 4.540 | 4.553 | 4.483 | 4.506 | 18,798,050 | -0.01(-0.19%) |
Oct 27, 2003 | 4.483 | 4.592 | 4.483 | 4.515 | 7,349,360 | +0.03(+0.71%) |
Oct 24, 2003 | 4.480 | 4.501 | 4.450 | 4.483 | 6,183,035 | -0.01(-0.26%) |
Oct 23, 2003 | 4.407 | 4.531 | 4.407 | 4.495 | 6,227,735 | +0.06(+1.41%) |
Oct 22, 2003 | 4.467 | 4.470 | 4.409 | 4.432 | 8,968,186 | -0.06(-1.39%) |
Oct 21, 2003 | 4.550 | 4.550 | 4.492 | 4.495 | 11,480,323 | -0.10(-2.21%) |
Oct 20, 2003 | 4.588 | 4.624 | 4.575 | 4.597 | 10,540,249 | +0.04(+0.83%) |
Oct 17, 2003 | 4.656 | 4.656 | 4.537 | 4.559 | 16,710,218 | -0.21(-4.48%) |
Oct 16, 2003 | 4.755 | 4.796 | 4.723 | 4.772 | 6,518,628 | +0.00(+0.06%) |
Oct 15, 2003 | 4.799 | 4.799 | 4.740 | 4.770 | 5,377,060 | -0.03(-0.58%) |
Oct 14, 2003 | 4.752 | 4.797 | 4.758 | 4.797 | 4,216,237 | +0.05(+0.95%) |
Oct 13, 2003 | 4.682 | 4.752 | 4.698 | 4.752 | 3,517,542 | +0.07(+1.49%) |
Oct 10, 2003 | 4.697 | 4.716 | 4.682 | 4.682 | 3,743,793 | -0.03(-0.62%) |
Oct 09, 2003 | 4.709 | 4.738 | 4.678 | 4.711 | 4,993,328 | +0.04(+0.84%) |
Oct 08, 2003 | 4.690 | 4.690 | 4.649 | 4.672 | 3,362,124 | -0.02(-0.37%) |
Oct 07, 2003 | 4.642 | 4.682 | 4.621 | 4.690 | 5,969,850 | +0.04(+0.78%) |
Oct 06, 2003 | 4.598 | 4.653 | 4.597 | 4.653 | 3,489,347 | +0.05(+1.17%) |
Oct 03, 2003 | 4.627 | 4.646 | 4.627 | 4.599 | 6,156,902 | +0.04(+0.83%) |
Oct 02, 2003 | 4.508 | 4.562 | 4.493 | 4.562 | 6,127,332 | +0.01(+0.26%) |