Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.286 | 5.313 | 5.220 | 5.230 | 1,219,931 | -0.08(-1.44%) |
Dec 30, 2003 | 5.282 | 5.321 | 5.271 | 5.306 | 808,592 | +0.02(+0.47%) |
Dec 29, 2003 | 5.251 | 5.292 | 5.253 | 5.282 | 920,776 | +0.03(+0.59%) |
Dec 26, 2003 | 5.249 | 5.271 | 5.240 | 5.251 | 517,693 | -0.00(-0.08%) |
Dec 24, 2003 | 5.205 | 5.259 | 5.205 | 5.255 | 375,400 | -0.02(-0.43%) |
Dec 23, 2003 | 5.292 | 5.308 | 5.255 | 5.278 | 1,059,669 | -0.02(-0.43%) |
Dec 22, 2003 | 5.199 | 5.300 | 5.189 | 5.300 | 803,250 | +0.07(+1.34%) |
Dec 19, 2003 | 5.222 | 5.249 | 5.203 | 5.230 | 707,093 | +0.01(+0.16%) |
Dec 18, 2003 | 5.240 | 5.267 | 5.208 | 5.222 | 1,554,538 | +0.05(+1.04%) |
Dec 17, 2003 | 5.199 | 5.199 | 5.144 | 5.168 | 1,717,227 | +0.04(+0.80%) |
Dec 16, 2003 | 5.086 | 5.144 | 5.086 | 5.127 | 1,704,115 | +0.03(+0.52%) |
Dec 15, 2003 | 5.173 | 5.208 | 5.082 | 5.100 | 1,441,383 | -0.08(-1.59%) |
Dec 12, 2003 | 5.148 | 5.181 | 5.148 | 5.183 | 749,830 | +0.03(+0.52%) |
Dec 11, 2003 | 5.121 | 5.158 | 5.121 | 5.156 | 719,234 | +0.02(+0.36%) |
Dec 10, 2003 | 5.129 | 5.140 | 5.096 | 5.138 | 735,746 | -0.01(-0.24%) |
Dec 09, 2003 | 5.156 | 5.166 | 5.129 | 5.150 | 521,578 | -0.01(-0.20%) |
Dec 08, 2003 | 5.125 | 5.160 | 5.115 | 5.160 | 911,063 | +0.04(+0.76%) |
Dec 05, 2003 | 5.117 | 5.148 | 5.103 | 5.121 | 417,651 | +0.01(+0.12%) |
Dec 04, 2003 | 5.127 | 5.142 | 5.084 | 5.115 | 999,449 | -0.02(-0.44%) |
Dec 03, 2003 | 5.160 | 5.160 | 5.119 | 5.138 | 1,313,174 | -0.01(-0.16%) |
Dec 02, 2003 | 5.181 | 5.197 | 5.158 | 5.146 | 1,092,693 | -0.03(-0.52%) |
Dec 01, 2003 | 5.049 | 5.170 | 5.049 | 5.173 | 1,436,527 | +0.12(+2.36%) |
Nov 28, 2003 | 5.065 | 5.100 | 5.053 | 5.053 | 427,850 | -0.02(-0.45%) |
Nov 26, 2003 | 5.090 | 5.103 | 5.041 | 5.076 | 640,075 | +0.00(+0.08%) |
Nov 25, 2003 | 5.022 | 5.072 | 5.022 | 5.072 | 1,214,589 | +0.04(+0.74%) |
Nov 24, 2003 | 5.014 | 5.061 | 4.983 | 5.035 | 1,539,483 | +0.03(+0.53%) |
Nov 21, 2003 | 5.078 | 5.096 | 5.002 | 5.008 | 2,224,723 | -0.07(-1.42%) |
Nov 20, 2003 | 5.111 | 5.113 | 5.043 | 5.080 | 844,044 | -0.04(-0.72%) |
Nov 19, 2003 | 5.117 | 5.144 | 5.090 | 5.117 | 1,427,299 | +0.00(+0.00%) |
Nov 18, 2003 | 5.158 | 5.197 | 5.119 | 5.117 | 1,442,354 | -0.04(-0.80%) |
Nov 17, 2003 | 5.092 | 5.168 | 5.086 | 5.158 | 1,264,610 | +0.01(+0.16%) |
Nov 14, 2003 | 5.166 | 5.205 | 5.152 | 5.150 | 638,618 | -0.02(-0.36%) |
Nov 13, 2003 | 5.138 | 5.168 | 5.113 | 5.168 | 501,181 | +0.02(+0.40%) |
Nov 12, 2003 | 5.125 | 5.150 | 5.107 | 5.148 | 1,523,456 | +0.04(+0.85%) |
Nov 11, 2003 | 5.127 | 5.119 | 5.086 | 5.105 | 525,463 | -0.02(-0.44%) |
Nov 10, 2003 | 5.168 | 5.162 | 5.115 | 5.127 | 621,135 | -0.04(-0.80%) |
Nov 07, 2003 | 5.179 | 5.208 | 5.152 | 5.168 | 1,787,645 | +0.00(+0.08%) |
Nov 06, 2003 | 5.100 | 5.164 | 5.100 | 5.164 | 2,230,065 | -0.00(-0.08%) |
Nov 05, 2003 | 5.121 | 5.170 | 5.098 | 5.168 | 779,454 | -0.02(-0.36%) |
Nov 04, 2003 | 5.121 | 5.187 | 5.098 | 5.187 | 766,628 | +0.07(+1.33%) |
Nov 03, 2003 | 5.107 | 5.156 | 5.109 | 5.119 | 1,147,084 | +0.01(+0.24%) |
Oct 31, 2003 | 5.228 | 5.228 | 5.045 | 5.107 | 1,611,358 | -0.11(-2.01%) |
Oct 30, 2003 | 5.212 | 5.238 | 5.212 | 5.212 | 803,250 | +0.00(+0.04%) |
Oct 29, 2003 | 5.208 | 5.220 | 5.187 | 5.210 | 958,170 | -0.00(-0.04%) |
Oct 28, 2003 | 5.214 | 5.216 | 5.148 | 5.212 | 743,516 | -0.00(-0.04%) |
Oct 27, 2003 | 5.131 | 5.267 | 5.131 | 5.214 | 1,083,951 | +0.10(+2.01%) |
Oct 24, 2003 | 5.168 | 5.189 | 5.109 | 5.111 | 1,823,097 | -0.07(-1.31%) |
Oct 23, 2003 | 5.199 | 5.212 | 5.168 | 5.179 | 1,227,701 | -0.02(-0.47%) |
Oct 22, 2003 | 5.240 | 5.253 | 5.203 | 5.203 | 1,281,121 | -0.05(-0.94%) |
Oct 21, 2003 | 5.267 | 5.267 | 5.247 | 5.253 | 872,697 | -0.01(-0.23%) |
Oct 20, 2003 | 5.253 | 5.284 | 5.251 | 5.265 | 692,524 | +0.02(+0.31%) |
Oct 17, 2003 | 5.331 | 5.331 | 5.249 | 5.249 | 1,280,150 | -0.07(-1.24%) |
Oct 16, 2003 | 5.288 | 5.321 | 5.288 | 5.315 | 648,816 | +0.02(+0.39%) |
Oct 15, 2003 | 5.350 | 5.352 | 5.288 | 5.294 | 1,140,285 | -0.04(-0.81%) |
Oct 14, 2003 | 5.354 | 5.354 | 5.308 | 5.337 | 1,748,308 | -0.02(-0.38%) |
Oct 13, 2003 | 5.308 | 5.362 | 5.315 | 5.358 | 1,106,291 | +0.05(+0.93%) |
Oct 10, 2003 | 5.271 | 5.333 | 5.271 | 5.308 | 1,390,391 | +0.00(+0.04%) |
Oct 09, 2003 | 5.282 | 5.354 | 5.282 | 5.306 | 1,964,904 | +0.00(+0.04%) |
Oct 08, 2003 | 5.313 | 5.343 | 5.259 | 5.304 | 2,890,051 | -0.00(-0.04%) |
Oct 07, 2003 | 5.292 | 5.346 | 5.243 | 5.306 | 26,822,942 | +0.00(+0.04%) |
Oct 06, 2003 | 5.226 | 5.308 | 5.218 | 5.304 | 2,158,675 | +0.08(+1.54%) |
Oct 03, 2003 | 5.148 | 5.261 | 5.148 | 5.224 | 4,669,927 | +0.12(+2.34%) |
Oct 02, 2003 | 5.078 | 5.109 | 5.053 | 5.105 | 2,492,311 | +0.08(+1.56%) |