Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.448 | 4.449 | 4.363 | 4.363 | 623,160 | -0.09(-1.91%) |
Dec 30, 2003 | 4.437 | 4.474 | 4.434 | 4.448 | 571,269 | +0.04(+0.83%) |
Dec 29, 2003 | 4.411 | 4.443 | 4.393 | 4.411 | 729,321 | +0.02(+0.41%) |
Dec 26, 2003 | 4.429 | 4.429 | 4.380 | 4.393 | 129,487 | +0.02(+0.41%) |
Dec 24, 2003 | 4.419 | 4.436 | 4.376 | 4.376 | 412,266 | -0.04(-0.97%) |
Dec 23, 2003 | 4.369 | 4.419 | 4.365 | 4.419 | 692,664 | +0.06(+1.30%) |
Dec 22, 2003 | 4.374 | 4.385 | 4.329 | 4.362 | 860,237 | -0.03(-0.65%) |
Dec 19, 2003 | 4.322 | 4.390 | 4.311 | 4.390 | 1,212,520 | +0.03(+0.75%) |
Dec 18, 2003 | 4.304 | 4.358 | 4.304 | 4.358 | 873,090 | +0.01(+0.34%) |
Dec 17, 2003 | 4.306 | 4.348 | 4.305 | 4.343 | 907,843 | +0.01(+0.22%) |
Dec 16, 2003 | 4.322 | 4.339 | 4.322 | 4.333 | 849,764 | +0.01(+0.27%) |
Dec 15, 2003 | 4.332 | 4.348 | 4.304 | 4.322 | 569,365 | +0.01(+0.24%) |
Dec 12, 2003 | 4.301 | 4.320 | 4.298 | 4.311 | 948,308 | -0.03(-0.75%) |
Dec 11, 2003 | 4.264 | 4.353 | 4.259 | 4.344 | 874,995 | +0.05(+1.08%) |
Dec 10, 2003 | 4.290 | 4.315 | 4.288 | 4.298 | 1,141,111 | -0.05(-1.04%) |
Dec 09, 2003 | 4.360 | 4.403 | 4.343 | 4.343 | 1,080,652 | -0.05(-1.08%) |
Dec 08, 2003 | 4.328 | 4.393 | 4.328 | 4.390 | 943,547 | +0.05(+1.19%) |
Dec 05, 2003 | 4.458 | 4.458 | 4.321 | 4.339 | 1,884,238 | +0.12(+2.76%) |
Dec 04, 2003 | 4.202 | 4.263 | 4.198 | 4.222 | 2,793,986 | +0.14(+3.34%) |
Dec 03, 2003 | 4.088 | 4.103 | 4.080 | 4.086 | 1,986,115 | +0.09(+2.23%) |
Dec 02, 2003 | 3.991 | 4.021 | 3.969 | 3.996 | 1,692,387 | -0.09(-2.21%) |
Dec 01, 2003 | 4.054 | 4.089 | 4.054 | 4.087 | 1,358,670 | -0.01(-0.23%) |
Nov 28, 2003 | 4.096 | 4.110 | 4.085 | 4.096 | 769,786 | +0.00(+0.00%) |
Nov 26, 2003 | 4.091 | 4.101 | 4.091 | 4.096 | 3,516,166 | +0.00(+0.00%) |
Nov 25, 2003 | 4.107 | 4.107 | 4.100 | 4.096 | 1,678,105 | -0.02(-0.56%) |
Nov 24, 2003 | 4.096 | 4.121 | 4.096 | 4.119 | 1,270,599 | +0.03(+0.64%) |
Nov 21, 2003 | 4.115 | 4.115 | 4.071 | 4.093 | 1,137,303 | -0.03(-0.74%) |
Nov 20, 2003 | 4.135 | 4.143 | 4.086 | 4.123 | 1,738,564 | -0.04(-0.91%) |
Nov 19, 2003 | 4.175 | 4.175 | 4.099 | 4.161 | 1,098,742 | -0.01(-0.33%) |
Nov 18, 2003 | 4.217 | 4.226 | 4.174 | 4.175 | 746,935 | -0.04(-0.87%) |
Nov 17, 2003 | 4.205 | 4.225 | 4.196 | 4.212 | 1,071,607 | -0.03(-0.64%) |
Nov 14, 2003 | 4.265 | 4.294 | 4.237 | 4.239 | 914,031 | -0.03(-0.62%) |
Nov 13, 2003 | 4.269 | 4.279 | 4.244 | 4.265 | 904,510 | -0.07(-1.53%) |
Nov 12, 2003 | 4.340 | 4.347 | 4.281 | 4.331 | 1,163,010 | +0.07(+1.58%) |
Nov 11, 2003 | 4.264 | 4.265 | 4.233 | 4.264 | 796,921 | +0.05(+1.12%) |
Nov 10, 2003 | 4.254 | 4.254 | 4.214 | 4.217 | 735,986 | -0.03(-0.64%) |
Nov 07, 2003 | 4.238 | 4.273 | 4.217 | 4.244 | 968,778 | -0.04(-0.93%) |
Nov 06, 2003 | 4.327 | 4.340 | 4.304 | 4.284 | 1,003,054 | -0.03(-0.68%) |
Nov 05, 2003 | 4.306 | 4.317 | 4.221 | 4.314 | 1,648,113 | +0.09(+2.04%) |
Nov 04, 2003 | 4.306 | 4.306 | 4.209 | 4.227 | 2,025,151 | -0.13(-3.01%) |
Nov 03, 2003 | 4.387 | 4.372 | 4.339 | 4.359 | 1,368,143 | -0.03(-0.65%) |
Oct 31, 2003 | 4.421 | 4.421 | 4.359 | 4.387 | 795,969 | -0.03(-0.74%) |
Oct 30, 2003 | 4.418 | 4.435 | 4.390 | 4.420 | 1,370,095 | +0.08(+1.89%) |
Oct 29, 2003 | 4.588 | 4.588 | 4.138 | 4.338 | 6,949,498 | -0.25(-5.43%) |
Oct 28, 2003 | 4.479 | 4.600 | 4.474 | 4.587 | 1,910,421 | +0.11(+2.51%) |
Oct 27, 2003 | 4.611 | 4.612 | 4.432 | 4.474 | 3,902,725 | -0.26(-5.44%) |
Oct 24, 2003 | 4.732 | 4.752 | 4.716 | 4.732 | 225,651 | +0.00(+0.00%) |
Oct 23, 2003 | 4.693 | 4.745 | 4.659 | 4.732 | 435,117 | +0.00(+0.04%) |
Oct 22, 2003 | 4.764 | 4.764 | 4.721 | 4.729 | 1,054,945 | -0.03(-0.55%) |
Oct 21, 2003 | 4.745 | 4.781 | 4.745 | 4.756 | 609,830 | +0.01(+0.22%) |
Oct 20, 2003 | 4.726 | 4.726 | 4.726 | 4.745 | 578,886 | +0.02(+0.38%) |
Oct 17, 2003 | 4.747 | 4.758 | 4.723 | 4.727 | 364,660 | -0.05(-1.01%) |
Oct 16, 2003 | 4.762 | 4.776 | 4.749 | 4.776 | 419,883 | -0.00(-0.09%) |
Oct 15, 2003 | 4.768 | 4.794 | 4.745 | 4.780 | 607,450 | +0.01(+0.22%) |
Oct 14, 2003 | 4.788 | 4.797 | 4.769 | 4.769 | 590,312 | -0.06(-1.18%) |
Oct 13, 2003 | 4.849 | 4.849 | 4.810 | 4.826 | 429,880 | -0.02(-0.48%) |
Oct 10, 2003 | 4.861 | 4.861 | 4.832 | 4.849 | 289,443 | +0.03(+0.59%) |
Oct 09, 2003 | 4.830 | 4.868 | 4.830 | 4.821 | 498,909 | -0.02(-0.33%) |
Oct 08, 2003 | 4.821 | 4.873 | 4.802 | 4.837 | 636,489 | +0.01(+0.17%) |
Oct 07, 2003 | 4.883 | 4.857 | 4.810 | 4.828 | 983,536 | -0.05(-1.12%) |
Oct 06, 2003 | 4.821 | 4.902 | 4.821 | 4.883 | 686,000 | +0.05(+1.07%) |
Oct 03, 2003 | 4.849 | 4.863 | 4.801 | 4.831 | 755,504 | +0.02(+0.46%) |
Oct 02, 2003 | 4.797 | 4.858 | 4.777 | 4.809 | 1,183,956 | +0.06(+1.31%) |