Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.029 | 4.052 | 3.994 | 4.024 | 473,487 | -0.02(-0.55%) |
Dec 30, 2003 | 4.045 | 4.056 | 4.022 | 4.046 | 433,093 | +0.01(+0.16%) |
Dec 29, 2003 | 3.924 | 4.043 | 3.924 | 4.040 | 614,242 | +0.13(+3.36%) |
Dec 26, 2003 | 3.906 | 3.926 | 3.888 | 3.908 | 276,096 | -0.00(-0.08%) |
Dec 24, 2003 | 3.933 | 3.936 | 3.910 | 3.912 | 99,944 | -0.02(-0.60%) |
Dec 23, 2003 | 3.924 | 3.949 | 3.924 | 3.935 | 470,155 | +0.01(+0.14%) |
Dec 22, 2003 | 3.895 | 3.909 | 3.886 | 3.930 | 940,311 | +0.03(+0.68%) |
Dec 19, 2003 | 3.917 | 3.917 | 3.876 | 3.903 | 617,990 | -0.03(-0.71%) |
Dec 18, 2003 | 3.906 | 3.934 | 3.863 | 3.931 | 1,066,908 | +0.02(+0.49%) |
Dec 17, 2003 | 3.922 | 3.935 | 3.899 | 3.912 | 585,925 | -0.01(-0.30%) |
Dec 16, 2003 | 3.949 | 3.960 | 3.923 | 3.923 | 769,156 | -0.00(-0.03%) |
Dec 15, 2003 | 4.029 | 4.041 | 3.923 | 3.924 | 609,245 | -0.06(-1.55%) |
Dec 12, 2003 | 3.997 | 3.997 | 3.969 | 3.986 | 418,101 | -0.01(-0.19%) |
Dec 11, 2003 | 3.934 | 4.005 | 3.934 | 3.994 | 486,396 | +0.05(+1.24%) |
Dec 10, 2003 | 3.954 | 3.960 | 3.920 | 3.945 | 429,345 | +0.01(+0.24%) |
Dec 09, 2003 | 4.066 | 4.066 | 3.935 | 3.935 | 742,088 | -0.13(-3.10%) |
Dec 08, 2003 | 4.000 | 4.064 | 4.000 | 4.061 | 1,060,245 | +0.07(+1.87%) |
Dec 05, 2003 | 4.026 | 4.026 | 3.984 | 3.986 | 620,905 | -0.05(-1.19%) |
Dec 04, 2003 | 4.027 | 4.050 | 4.014 | 4.034 | 963,632 | +0.00(+0.00%) |
Dec 03, 2003 | 4.008 | 4.057 | 4.008 | 4.034 | 1,451,694 | +0.03(+0.75%) |
Dec 02, 2003 | 4.043 | 4.055 | 3.977 | 4.004 | 795,392 | -0.01(-0.35%) |
Dec 01, 2003 | 3.954 | 4.018 | 3.953 | 4.018 | 1,059,828 | +0.07(+1.87%) |
Nov 28, 2003 | 3.929 | 3.946 | 3.925 | 3.945 | 270,683 | +0.02(+0.44%) |
Nov 26, 2003 | 3.931 | 3.944 | 3.906 | 3.928 | 542,615 | +0.00(+0.03%) |
Nov 25, 2003 | 3.919 | 3.950 | 3.919 | 3.926 | 730,428 | +0.01(+0.25%) |
Nov 24, 2003 | 3.901 | 3.939 | 3.872 | 3.917 | 956,552 | +0.03(+0.71%) |
Nov 21, 2003 | 3.912 | 3.919 | 3.871 | 3.889 | 861,605 | -0.02(-0.55%) |
Nov 20, 2003 | 3.921 | 3.937 | 3.890 | 3.910 | 872,016 | -0.02(-0.54%) |
Nov 19, 2003 | 4.021 | 4.021 | 3.920 | 3.932 | 2,029,291 | -0.08(-1.97%) |
Nov 18, 2003 | 4.076 | 4.085 | 3.997 | 4.011 | 1,548,308 | -0.05(-1.34%) |
Nov 17, 2003 | 4.079 | 4.083 | 4.026 | 4.065 | 2,664,355 | -0.13(-3.15%) |
Nov 14, 2003 | 4.290 | 4.342 | 4.198 | 4.198 | 2,909,636 | -0.15(-3.37%) |
Nov 13, 2003 | 4.285 | 4.354 | 4.285 | 4.344 | 1,268,046 | +0.05(+1.12%) |
Nov 12, 2003 | 4.281 | 4.315 | 4.259 | 4.296 | 8,122,162 | +0.03(+0.60%) |
Nov 11, 2003 | 4.291 | 4.291 | 4.255 | 4.270 | 567,185 | -0.02(-0.57%) |
Nov 10, 2003 | 4.342 | 4.342 | 4.280 | 4.295 | 709,190 | -0.05(-1.08%) |
Nov 07, 2003 | 4.249 | 4.364 | 4.269 | 4.342 | 2,010,135 | +0.09(+2.19%) |
Nov 06, 2003 | 4.256 | 4.268 | 4.237 | 4.249 | 876,597 | -0.01(-0.33%) |
Nov 05, 2003 | 4.354 | 4.255 | 4.206 | 4.263 | 410,605 | -0.01(-0.15%) |
Nov 04, 2003 | 4.354 | 4.354 | 4.268 | 4.269 | 1,147,488 | -0.12(-2.68%) |
Nov 03, 2003 | 4.349 | 4.405 | 4.338 | 4.386 | 1,148,946 | +0.03(+0.76%) |
Oct 31, 2003 | 4.385 | 4.385 | 4.369 | 4.353 | 849,112 | -0.02(-0.39%) |
Oct 30, 2003 | 4.392 | 4.392 | 4.354 | 4.370 | 368,129 | -0.02(-0.37%) |
Oct 29, 2003 | 4.307 | 4.390 | 4.307 | 4.386 | 645,058 | +0.08(+1.91%) |
Oct 28, 2003 | 4.269 | 4.306 | 4.269 | 4.304 | 572,599 | +0.05(+1.15%) |
Oct 27, 2003 | 4.250 | 4.295 | 4.223 | 4.255 | 483,898 | +0.01(+0.33%) |
Oct 24, 2003 | 4.237 | 4.252 | 4.207 | 4.241 | 1,007,774 | +0.00(+0.10%) |
Oct 23, 2003 | 4.162 | 4.258 | 4.153 | 4.237 | 1,834,399 | +0.13(+3.06%) |
Oct 22, 2003 | 4.045 | 4.142 | 4.034 | 4.111 | 1,325,098 | +0.07(+1.64%) |
Oct 21, 2003 | 4.032 | 4.081 | 4.019 | 4.045 | 590,505 | +0.03(+0.85%) |
Oct 20, 2003 | 4.032 | 4.051 | 4.008 | 4.011 | 491,810 | -0.03(-0.66%) |
Oct 17, 2003 | 4.066 | 4.066 | 3.981 | 4.037 | 683,371 | -0.03(-0.68%) |
Oct 16, 2003 | 4.081 | 4.089 | 4.056 | 4.065 | 523,876 | -0.04(-0.91%) |
Oct 15, 2003 | 4.135 | 4.160 | 4.087 | 4.103 | 612,576 | -0.03(-0.65%) |
Oct 14, 2003 | 4.152 | 4.152 | 4.097 | 4.129 | 840,783 | -0.03(-0.72%) |
Oct 13, 2003 | 4.082 | 4.159 | 4.082 | 4.159 | 1,069,823 | +0.08(+1.88%) |
Oct 10, 2003 | 4.108 | 4.125 | 4.076 | 4.082 | 598,834 | -0.02(-0.60%) |
Oct 09, 2003 | 4.159 | 4.162 | 4.101 | 4.107 | 667,130 | -0.02(-0.59%) |
Oct 08, 2003 | 4.162 | 4.182 | 4.132 | 4.131 | 750,000 | -0.02(-0.46%) |
Oct 07, 2003 | 4.115 | 4.162 | 4.115 | 4.151 | 532,621 | +0.01(+0.34%) |
Oct 06, 2003 | 4.108 | 4.159 | 4.096 | 4.137 | 413,937 | +0.05(+1.28%) |
Oct 03, 2003 | 4.160 | 4.160 | 4.078 | 4.084 | 573,848 | +0.01(+0.16%) |
Oct 02, 2003 | 4.018 | 4.078 | 4.017 | 4.078 | 949,057 | +0.09(+2.38%) |