Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.833 | 4.833 | 4.585 | 4.688 | 321,349 | -0.17(-3.52%) |
Dec 30, 2003 | 4.517 | 4.893 | 4.517 | 4.859 | 359,223 | +0.35(+7.78%) |
Dec 29, 2003 | 4.534 | 4.619 | 4.508 | 4.508 | 237,300 | -0.04(-0.94%) |
Dec 26, 2003 | 4.551 | 4.568 | 4.534 | 4.551 | 10,520 | +0.02(+0.38%) |
Dec 24, 2003 | 4.542 | 4.568 | 4.491 | 4.534 | 51,083 | +0.03(+0.76%) |
Dec 23, 2003 | 4.577 | 4.577 | 4.465 | 4.500 | 106,025 | -0.06(-1.31%) |
Dec 22, 2003 | 4.517 | 4.542 | 4.491 | 4.560 | 148,225 | +0.03(+0.57%) |
Dec 19, 2003 | 4.517 | 4.577 | 4.491 | 4.534 | 66,864 | -0.04(-0.93%) |
Dec 18, 2003 | 4.525 | 4.568 | 4.431 | 4.577 | 186,917 | +0.07(+1.52%) |
Dec 17, 2003 | 4.577 | 4.611 | 4.508 | 4.508 | 131,041 | -0.01(-0.19%) |
Dec 16, 2003 | 4.594 | 4.594 | 4.457 | 4.517 | 218,830 | -0.09(-1.86%) |
Dec 15, 2003 | 4.688 | 4.705 | 4.491 | 4.602 | 305,567 | +0.09(+1.89%) |
Dec 12, 2003 | 4.491 | 4.517 | 4.388 | 4.517 | 350,222 | +0.03(+0.57%) |
Dec 11, 2003 | 4.217 | 4.508 | 4.209 | 4.491 | 647,958 | +0.27(+6.49%) |
Dec 10, 2003 | 4.166 | 4.277 | 4.140 | 4.217 | 176,163 | +0.07(+1.65%) |
Dec 09, 2003 | 4.209 | 4.209 | 4.132 | 4.149 | 119,819 | +0.00(+0.00%) |
Dec 08, 2003 | 4.183 | 4.183 | 4.106 | 4.149 | 100,297 | -0.01(-0.21%) |
Dec 05, 2003 | 4.158 | 4.175 | 4.158 | 4.158 | 15,781 | -0.03(-0.82%) |
Dec 04, 2003 | 4.140 | 4.200 | 4.140 | 4.192 | 163,538 | +0.00(+0.00%) |
Dec 03, 2003 | 4.226 | 4.226 | 4.123 | 4.192 | 107,895 | -0.03(-0.81%) |
Dec 02, 2003 | 4.106 | 4.183 | 4.106 | 4.226 | 1,282,239 | +0.10(+2.49%) |
Dec 01, 2003 | 4.166 | 4.166 | 4.004 | 4.123 | 257,289 | +0.01(+0.21%) |
Nov 28, 2003 | 3.995 | 4.115 | 3.995 | 4.115 | 162,369 | +0.13(+3.22%) |
Nov 26, 2003 | 4.175 | 4.235 | 3.978 | 3.986 | 335,844 | -0.15(-3.72%) |
Nov 25, 2003 | 4.063 | 4.183 | 4.004 | 4.140 | 508,149 | +0.08(+1.89%) |
Nov 24, 2003 | 3.730 | 4.183 | 3.730 | 4.063 | 509,552 | +0.37(+9.95%) |
Nov 21, 2003 | 3.764 | 3.764 | 3.661 | 3.696 | 280,201 | +0.05(+1.41%) |
Nov 20, 2003 | 3.593 | 3.644 | 3.593 | 3.644 | 86,152 | +0.07(+1.91%) |
Nov 19, 2003 | 3.619 | 3.619 | 3.550 | 3.576 | 73,995 | -0.06(-1.65%) |
Nov 18, 2003 | 3.559 | 3.627 | 3.559 | 3.636 | 63,942 | +0.04(+1.19%) |
Nov 17, 2003 | 3.593 | 3.601 | 3.490 | 3.593 | 111,402 | -0.07(-1.87%) |
Nov 14, 2003 | 3.559 | 3.661 | 3.559 | 3.661 | 109,649 | +0.12(+3.38%) |
Nov 13, 2003 | 3.678 | 3.678 | 3.533 | 3.542 | 66,864 | -0.21(-5.48%) |
Nov 12, 2003 | 3.533 | 3.738 | 3.533 | 3.747 | 159,563 | +0.21(+6.05%) |
Nov 11, 2003 | 3.447 | 3.550 | 3.447 | 3.533 | 32,964 | +0.09(+2.74%) |
Nov 10, 2003 | 3.670 | 3.670 | 3.456 | 3.439 | 37,874 | -0.23(-6.29%) |
Nov 07, 2003 | 3.661 | 3.713 | 3.636 | 3.670 | 69,436 | +0.03(+0.94%) |
Nov 06, 2003 | 3.687 | 3.687 | 3.610 | 3.636 | 34,133 | -0.05(-1.39%) |
Nov 05, 2003 | 3.593 | 3.721 | 3.661 | 3.687 | 252,964 | +0.05(+1.41%) |
Nov 04, 2003 | 3.593 | 3.636 | 3.584 | 3.636 | 452,039 | +0.06(+1.67%) |
Nov 03, 2003 | 3.490 | 3.576 | 3.490 | 3.576 | 57,746 | +0.04(+1.21%) |
Oct 31, 2003 | 3.542 | 3.567 | 3.516 | 3.533 | 13,676 | -0.05(-1.43%) |
Oct 30, 2003 | 3.601 | 3.601 | 3.550 | 3.584 | 98,660 | -0.05(-1.41%) |
Oct 29, 2003 | 3.507 | 3.721 | 3.490 | 3.636 | 123,326 | +0.13(+3.66%) |
Oct 28, 2003 | 3.687 | 3.721 | 3.422 | 3.507 | 150,679 | -0.17(-4.65%) |
Oct 27, 2003 | 3.678 | 3.696 | 3.661 | 3.678 | 12,741 | +0.00(+0.00%) |
Oct 24, 2003 | 3.909 | 3.909 | 3.661 | 3.678 | 183,995 | -0.22(-5.70%) |
Oct 23, 2003 | 3.875 | 3.909 | 3.807 | 3.901 | 35,419 | +0.01(+0.22%) |
Oct 22, 2003 | 3.850 | 4.106 | 3.841 | 3.892 | 189,840 | +0.09(+2.25%) |
Oct 21, 2003 | 3.644 | 3.841 | 3.644 | 3.807 | 87,204 | +0.16(+4.46%) |
Oct 20, 2003 | 3.670 | 3.670 | 3.610 | 3.644 | 40,329 | +0.00(+0.00%) |
Oct 17, 2003 | 3.619 | 3.619 | 3.619 | 3.644 | 66,748 | +0.02(+0.47%) |
Oct 16, 2003 | 3.593 | 3.593 | 3.593 | 3.627 | 37,757 | +0.01(+0.24%) |
Oct 15, 2003 | 3.627 | 3.636 | 3.610 | 3.619 | 23,262 | -0.03(-0.70%) |
Oct 14, 2003 | 3.576 | 3.644 | 3.567 | 3.644 | 84,282 | +0.13(+3.65%) |
Oct 13, 2003 | 3.430 | 3.533 | 3.422 | 3.516 | 77,385 | +0.09(+2.49%) |
Oct 10, 2003 | 3.379 | 3.388 | 3.379 | 3.430 | 127,417 | +0.05(+1.52%) |
Oct 09, 2003 | 3.396 | 3.396 | 3.353 | 3.379 | 38,575 | +0.00(+0.00%) |
Oct 08, 2003 | 3.405 | 3.405 | 3.379 | 3.379 | 50,382 | +0.00(+0.00%) |
Oct 07, 2003 | 3.422 | 3.430 | 3.353 | 3.379 | 69,085 | -0.03(-0.75%) |
Oct 06, 2003 | 3.370 | 3.430 | 3.370 | 3.405 | 44,420 | +0.09(+2.58%) |
Oct 03, 2003 | 3.422 | 3.447 | 3.259 | 3.319 | 232,975 | -0.12(-3.48%) |
Oct 02, 2003 | 3.362 | 3.465 | 3.362 | 3.439 | 125,663 | +0.01(+0.25%) |