Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.847 | 4.916 | 4.811 | 4.888 | 332,396 | +0.06(+1.14%) |
Dec 30, 2003 | 4.792 | 4.833 | 4.792 | 4.833 | 142,126 | +0.00(+0.06%) |
Dec 29, 2003 | 4.761 | 4.844 | 4.695 | 4.830 | 83,772 | +0.14(+2.88%) |
Dec 26, 2003 | 4.681 | 4.695 | 4.678 | 4.695 | 22,988 | +0.01(+0.30%) |
Dec 24, 2003 | 4.673 | 4.695 | 4.656 | 4.681 | 22,243 | -0.01(-0.24%) |
Dec 23, 2003 | 4.645 | 4.709 | 4.645 | 4.692 | 59,918 | -0.00(-0.06%) |
Dec 22, 2003 | 4.637 | 4.695 | 4.637 | 4.695 | 20,791 | +0.01(+0.18%) |
Dec 19, 2003 | 4.736 | 4.739 | 4.585 | 4.686 | 44,283 | +0.02(+0.41%) |
Dec 18, 2003 | 4.709 | 4.709 | 4.640 | 4.667 | 110,950 | -0.02(-0.53%) |
Dec 17, 2003 | 4.723 | 4.728 | 4.673 | 4.692 | 223,215 | -0.02(-0.35%) |
Dec 16, 2003 | 4.515 | 4.756 | 4.515 | 4.709 | 87,527 | +0.14(+2.96%) |
Dec 15, 2003 | 4.712 | 4.731 | 4.546 | 4.573 | 144,396 | -0.12(-2.53%) |
Dec 12, 2003 | 4.641 | 4.803 | 4.596 | 4.692 | 202,971 | +0.04(+0.89%) |
Dec 11, 2003 | 4.496 | 4.725 | 4.496 | 4.651 | 122,385 | +0.15(+3.38%) |
Dec 10, 2003 | 4.576 | 4.670 | 4.499 | 4.499 | 108,655 | -0.11(-2.46%) |
Dec 09, 2003 | 4.665 | 4.665 | 4.586 | 4.612 | 183,397 | -0.08(-1.76%) |
Dec 08, 2003 | 4.568 | 4.736 | 4.491 | 4.695 | 271,728 | +0.16(+3.53%) |
Dec 05, 2003 | 4.394 | 4.496 | 4.394 | 4.535 | 197,453 | +0.10(+2.18%) |
Dec 04, 2003 | 4.590 | 4.629 | 4.397 | 4.438 | 985,116 | -0.42(-8.69%) |
Dec 03, 2003 | 5.043 | 5.082 | 4.800 | 4.861 | 153,441 | -0.19(-3.77%) |
Dec 02, 2003 | 5.079 | 5.137 | 5.040 | 5.051 | 133,248 | -0.02(-0.33%) |
Dec 01, 2003 | 5.026 | 5.079 | 5.018 | 5.068 | 74,376 | +0.07(+1.49%) |
Nov 28, 2003 | 4.916 | 5.079 | 4.916 | 4.993 | 51,778 | -0.04(-0.71%) |
Nov 26, 2003 | 5.013 | 5.126 | 4.985 | 5.029 | 39,420 | -0.13(-2.52%) |
Nov 25, 2003 | 5.115 | 5.195 | 5.060 | 5.159 | 343,657 | -0.01(-0.21%) |
Nov 24, 2003 | 5.093 | 5.195 | 4.985 | 5.170 | 138,110 | +0.10(+2.02%) |
Nov 21, 2003 | 5.109 | 5.068 | 4.905 | 5.068 | 399,509 | -0.04(-0.81%) |
Nov 20, 2003 | 5.170 | 5.245 | 5.046 | 5.109 | 81,657 | -0.09(-1.75%) |
Nov 19, 2003 | 5.095 | 5.242 | 5.076 | 5.200 | 61,645 | +0.06(+1.18%) |
Nov 18, 2003 | 5.206 | 5.217 | 5.109 | 5.140 | 199,709 | -0.04(-0.75%) |
Nov 17, 2003 | 5.151 | 5.217 | 5.073 | 5.178 | 242,529 | -0.07(-1.32%) |
Nov 14, 2003 | 5.385 | 5.413 | 4.999 | 5.247 | 354,385 | -0.16(-2.96%) |
Nov 13, 2003 | 5.054 | 5.524 | 5.054 | 5.408 | 563,371 | +0.26(+5.04%) |
Nov 12, 2003 | 5.040 | 5.151 | 4.960 | 5.148 | 152,887 | +0.15(+2.93%) |
Nov 11, 2003 | 4.886 | 5.062 | 4.886 | 5.002 | 138,317 | +0.11(+2.32%) |
Nov 10, 2003 | 4.712 | 4.905 | 4.712 | 4.888 | 242,084 | +0.17(+3.69%) |
Nov 07, 2003 | 4.709 | 4.833 | 4.709 | 4.714 | 66,106 | -0.04(-0.76%) |
Nov 06, 2003 | 4.488 | 4.833 | 4.405 | 4.750 | 240,168 | +0.15(+3.37%) |
Nov 05, 2003 | 4.778 | 4.778 | 4.557 | 4.596 | 736,684 | -0.17(-3.54%) |
Nov 04, 2003 | 4.764 | 4.847 | 4.764 | 4.764 | 85,829 | -0.02(-0.35%) |
Nov 03, 2003 | 4.833 | 4.833 | 4.739 | 4.781 | 213,656 | +0.04(+0.93%) |
Oct 31, 2003 | 4.830 | 4.886 | 4.723 | 4.736 | 81,831 | -0.07(-1.44%) |
Oct 30, 2003 | 4.828 | 4.836 | 4.747 | 4.805 | 121,570 | -0.02(-0.46%) |
Oct 29, 2003 | 4.670 | 4.875 | 4.667 | 4.828 | 147,731 | +0.16(+3.43%) |
Oct 28, 2003 | 4.488 | 4.689 | 4.488 | 4.667 | 101,909 | +0.14(+3.05%) |
Oct 27, 2003 | 4.391 | 4.571 | 4.391 | 4.529 | 143,748 | +0.13(+2.94%) |
Oct 24, 2003 | 4.446 | 4.491 | 4.394 | 4.399 | 366,794 | -0.06(-1.42%) |
Oct 23, 2003 | 4.437 | 4.477 | 4.405 | 4.463 | 132,161 | +0.04(+1.00%) |
Oct 22, 2003 | 4.482 | 4.493 | 4.386 | 4.419 | 101,746 | -0.07(-1.48%) |
Oct 21, 2003 | 4.488 | 4.543 | 4.485 | 4.485 | 32,797 | -0.06(-1.40%) |
Oct 20, 2003 | 4.460 | 4.549 | 4.460 | 4.549 | 210,923 | +0.02(+0.37%) |
Oct 17, 2003 | 4.557 | 4.576 | 4.482 | 4.532 | 183,071 | -0.07(-1.50%) |
Oct 16, 2003 | 4.640 | 4.618 | 4.469 | 4.601 | 108,068 | -0.04(-0.83%) |
Oct 15, 2003 | 4.626 | 4.654 | 4.585 | 4.640 | 215,995 | +0.01(+0.30%) |
Oct 14, 2003 | 4.551 | 4.667 | 4.543 | 4.626 | 124,112 | -0.02(-0.42%) |
Oct 13, 2003 | 4.469 | 4.667 | 4.469 | 4.645 | 104,226 | +0.12(+2.56%) |
Oct 10, 2003 | 4.507 | 4.598 | 4.455 | 4.529 | 110,023 | +0.01(+0.18%) |
Oct 09, 2003 | 4.422 | 4.593 | 4.422 | 4.521 | 139,063 | +0.10(+2.31%) |
Oct 08, 2003 | 4.590 | 4.590 | 4.375 | 4.419 | 120,904 | -0.17(-3.67%) |
Oct 07, 2003 | 4.330 | 4.609 | 4.317 | 4.587 | 477,991 | +0.25(+5.86%) |
Oct 06, 2003 | 4.151 | 4.388 | 4.151 | 4.333 | 192,728 | +0.15(+3.70%) |
Oct 03, 2003 | 4.201 | 4.234 | 4.115 | 4.179 | 221,416 | +0.07(+1.82%) |
Oct 02, 2003 | 4.176 | 4.214 | 4.090 | 4.104 | 48,157 | -0.11(-2.56%) |