Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.593 | 4.637 | 4.560 | 4.579 | 72,313 | +0.00(+0.00%) |
Dec 30, 2003 | 4.580 | 4.663 | 4.570 | 4.579 | 52,651 | -0.05(-1.02%) |
Dec 29, 2003 | 4.654 | 4.684 | 4.626 | 4.626 | 48,914 | +0.05(+1.03%) |
Dec 26, 2003 | 4.619 | 4.654 | 4.579 | 4.579 | 14,123 | -0.03(-0.66%) |
Dec 24, 2003 | 4.636 | 4.637 | 4.604 | 4.609 | 25,369 | -0.01(-0.25%) |
Dec 23, 2003 | 4.594 | 4.637 | 4.580 | 4.621 | 35,775 | +0.01(+0.11%) |
Dec 22, 2003 | 4.572 | 4.615 | 4.572 | 4.615 | 105,220 | +0.01(+0.26%) |
Dec 19, 2003 | 4.572 | 4.621 | 4.570 | 4.604 | 20,527 | -0.01(-0.29%) |
Dec 18, 2003 | 4.618 | 4.663 | 4.577 | 4.617 | 84,175 | +0.05(+0.99%) |
Dec 17, 2003 | 4.624 | 4.661 | 4.570 | 4.572 | 15,432 | -0.06(-1.34%) |
Dec 16, 2003 | 4.553 | 4.634 | 4.537 | 4.634 | 18,149 | +0.06(+1.40%) |
Dec 15, 2003 | 4.663 | 4.663 | 4.570 | 4.570 | 43,158 | -0.09(-1.98%) |
Dec 12, 2003 | 4.617 | 4.663 | 4.570 | 4.663 | 73,956 | +0.00(+0.00%) |
Dec 11, 2003 | 4.615 | 4.664 | 4.615 | 4.663 | 35,710 | +0.09(+2.02%) |
Dec 10, 2003 | 4.642 | 4.669 | 4.570 | 4.570 | 19,137 | -0.01(-0.18%) |
Dec 09, 2003 | 4.672 | 4.688 | 4.579 | 4.579 | 18,060 | -0.08(-1.80%) |
Dec 08, 2003 | 4.610 | 4.663 | 4.570 | 4.663 | 360,644 | +0.09(+2.02%) |
Dec 05, 2003 | 4.649 | 4.637 | 4.575 | 4.570 | 23,134 | -0.08(-1.70%) |
Dec 04, 2003 | 4.542 | 4.668 | 4.542 | 4.649 | 38,534 | +0.11(+2.52%) |
Dec 03, 2003 | 4.671 | 4.705 | 4.535 | 4.535 | 51,955 | -0.13(-2.70%) |
Dec 02, 2003 | 4.659 | 4.693 | 4.612 | 4.661 | 84,353 | +0.09(+1.95%) |
Dec 01, 2003 | 4.689 | 4.747 | 4.558 | 4.572 | 98,328 | -0.02(-0.44%) |
Nov 28, 2003 | 4.681 | 4.684 | 4.592 | 4.592 | 13,834 | -0.09(-1.97%) |
Nov 26, 2003 | 4.705 | 4.705 | 4.642 | 4.684 | 33,023 | -0.02(-0.43%) |
Nov 25, 2003 | 4.768 | 4.768 | 4.684 | 4.705 | 44,402 | +0.00(+0.07%) |
Nov 24, 2003 | 4.687 | 4.757 | 4.663 | 4.701 | 65,105 | +0.02(+0.36%) |
Nov 21, 2003 | 4.573 | 4.699 | 4.627 | 4.684 | 42,507 | +0.11(+2.42%) |
Nov 20, 2003 | 4.649 | 4.654 | 4.572 | 4.573 | 31,097 | -0.07(-1.41%) |
Nov 19, 2003 | 4.577 | 4.663 | 4.572 | 4.639 | 54,514 | +0.05(+1.17%) |
Nov 18, 2003 | 4.673 | 4.721 | 4.570 | 4.585 | 540,053 | -0.07(-1.59%) |
Nov 17, 2003 | 4.716 | 4.716 | 4.615 | 4.659 | 36,082 | -0.07(-1.56%) |
Nov 14, 2003 | 4.844 | 4.844 | 4.731 | 4.733 | 55,955 | -0.05(-1.12%) |
Nov 13, 2003 | 4.799 | 4.889 | 4.715 | 4.787 | 46,631 | +0.02(+0.39%) |
Nov 12, 2003 | 4.889 | 4.889 | 4.698 | 4.768 | 38,343 | +0.04(+0.85%) |
Nov 11, 2003 | 4.765 | 4.867 | 4.728 | 4.728 | 33,130 | -0.02(-0.39%) |
Nov 10, 2003 | 4.856 | 4.873 | 4.691 | 4.747 | 46,753 | -0.10(-2.01%) |
Nov 07, 2003 | 4.903 | 4.950 | 4.782 | 4.844 | 29,651 | +0.02(+0.31%) |
Nov 06, 2003 | 4.814 | 4.950 | 4.790 | 4.829 | 64,733 | +0.04(+0.84%) |
Nov 05, 2003 | 4.841 | 4.873 | 4.780 | 4.789 | 75,339 | -0.03(-0.63%) |
Nov 04, 2003 | 4.871 | 4.874 | 4.809 | 4.819 | 57,818 | -0.05(-1.10%) |
Nov 03, 2003 | 4.851 | 4.915 | 4.773 | 4.873 | 25,363 | +0.08(+1.75%) |
Oct 31, 2003 | 4.980 | 5.022 | 4.780 | 4.789 | 50,485 | -0.12(-2.40%) |
Oct 30, 2003 | 5.000 | 4.973 | 4.883 | 4.906 | 14,284 | -0.09(-1.88%) |
Oct 29, 2003 | 4.881 | 5.000 | 4.844 | 5.000 | 42,852 | +0.10(+2.13%) |
Oct 28, 2003 | 4.745 | 4.926 | 4.745 | 4.896 | 58,624 | +0.07(+1.36%) |
Oct 27, 2003 | 4.647 | 4.834 | 4.626 | 4.830 | 25,890 | +0.21(+4.54%) |
Oct 24, 2003 | 4.679 | 4.752 | 4.580 | 4.621 | 22,318 | -0.06(-1.26%) |
Oct 23, 2003 | 4.621 | 4.721 | 4.621 | 4.679 | 16,367 | +0.06(+1.20%) |
Oct 22, 2003 | 4.663 | 4.710 | 4.624 | 4.624 | 26,187 | -0.12(-2.55%) |
Oct 21, 2003 | 4.805 | 4.807 | 4.622 | 4.745 | 72,042 | -0.04(-0.91%) |
Oct 20, 2003 | 4.879 | 4.881 | 4.767 | 4.789 | 14,581 | +0.00(+0.00%) |
Oct 17, 2003 | 4.815 | 4.903 | 4.775 | 4.789 | 36,007 | -0.08(-1.72%) |
Oct 16, 2003 | 4.899 | 4.894 | 4.847 | 4.873 | 41,066 | -0.03(-0.55%) |
Oct 15, 2003 | 4.957 | 5.009 | 4.871 | 4.899 | 31,386 | -0.01(-0.27%) |
Oct 14, 2003 | 4.953 | 4.955 | 4.913 | 4.913 | 52,003 | +0.00(+0.00%) |
Oct 13, 2003 | 4.851 | 4.913 | 4.812 | 4.913 | 45,530 | +0.04(+0.83%) |
Oct 10, 2003 | 4.834 | 4.873 | 4.748 | 4.873 | 11,730 | -0.00(-0.03%) |
Oct 09, 2003 | 4.891 | 4.941 | 4.750 | 4.874 | 20,235 | +0.03(+0.55%) |
Oct 08, 2003 | 4.832 | 4.851 | 4.772 | 4.847 | 13,412 | -0.02(-0.41%) |
Oct 07, 2003 | 4.873 | 4.884 | 4.755 | 4.867 | 32,038 | -0.01(-0.10%) |
Oct 06, 2003 | 4.873 | 4.873 | 4.780 | 4.873 | 27,675 | +0.00(+0.00%) |
Oct 03, 2003 | 4.849 | 4.873 | 4.795 | 4.873 | 65,516 | +0.04(+0.83%) |
Oct 02, 2003 | 4.783 | 4.842 | 4.783 | 4.832 | 19,640 | +0.00(+0.03%) |