Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.644 | 4.679 | 4.619 | 4.637 | 831,645 | -0.02(-0.53%) |
Dec 30, 2003 | 4.612 | 4.661 | 4.609 | 4.661 | 701,153 | +0.05(+1.06%) |
Dec 29, 2003 | 4.614 | 4.635 | 4.591 | 4.612 | 688,218 | +0.06(+1.43%) |
Dec 26, 2003 | 4.549 | 4.589 | 4.547 | 4.547 | 226,743 | +0.00(+0.00%) |
Dec 24, 2003 | 4.532 | 4.556 | 4.523 | 4.547 | 196,688 | +0.03(+0.74%) |
Dec 23, 2003 | 4.502 | 4.530 | 4.484 | 4.514 | 478,975 | -0.03(-0.69%) |
Dec 22, 2003 | 4.470 | 4.546 | 4.456 | 4.546 | 998,658 | +0.06(+1.37%) |
Dec 19, 2003 | 4.530 | 4.530 | 4.456 | 4.484 | 1,127,248 | -0.03(-0.66%) |
Dec 18, 2003 | 4.470 | 4.502 | 4.435 | 4.514 | 1,009,691 | +0.06(+1.46%) |
Dec 17, 2003 | 4.491 | 4.491 | 4.439 | 4.449 | 538,705 | -0.06(-1.44%) |
Dec 16, 2003 | 4.493 | 4.533 | 4.479 | 4.514 | 813,764 | +0.04(+0.86%) |
Dec 15, 2003 | 4.484 | 4.504 | 4.426 | 4.476 | 1,030,996 | +0.04(+0.83%) |
Dec 12, 2003 | 4.433 | 4.447 | 4.416 | 4.439 | 841,156 | -0.01(-0.31%) |
Dec 11, 2003 | 4.404 | 4.472 | 4.404 | 4.453 | 646,370 | +0.04(+0.95%) |
Dec 10, 2003 | 4.425 | 4.444 | 4.398 | 4.411 | 913,440 | -0.03(-0.75%) |
Dec 09, 2003 | 4.451 | 4.467 | 4.451 | 4.444 | 727,404 | -0.02(-0.35%) |
Dec 08, 2003 | 4.405 | 4.460 | 4.405 | 4.460 | 855,612 | +0.08(+1.80%) |
Dec 05, 2003 | 4.372 | 4.409 | 4.372 | 4.381 | 595,771 | -0.00(-0.04%) |
Dec 04, 2003 | 4.358 | 4.391 | 4.337 | 4.383 | 892,135 | +0.02(+0.56%) |
Dec 03, 2003 | 4.346 | 4.407 | 4.346 | 4.358 | 1,169,477 | +0.01(+0.24%) |
Dec 02, 2003 | 4.355 | 4.355 | 4.325 | 4.348 | 730,067 | -0.01(-0.24%) |
Dec 01, 2003 | 4.314 | 4.369 | 4.313 | 4.358 | 1,781,987 | +0.06(+1.43%) |
Nov 28, 2003 | 4.311 | 4.316 | 4.293 | 4.297 | 235,493 | -0.01(-0.32%) |
Nov 26, 2003 | 4.241 | 4.318 | 4.232 | 4.311 | 1,618,778 | +0.08(+1.86%) |
Nov 25, 2003 | 4.197 | 4.234 | 4.172 | 4.232 | 1,166,814 | +0.05(+1.30%) |
Nov 24, 2003 | 4.144 | 4.179 | 4.106 | 4.178 | 1,746,226 | +0.04(+0.85%) |
Nov 21, 2003 | 4.150 | 4.158 | 4.125 | 4.143 | 441,312 | -0.01(-0.17%) |
Nov 20, 2003 | 4.102 | 4.148 | 4.099 | 4.150 | 1,008,169 | +0.03(+0.77%) |
Nov 19, 2003 | 4.081 | 4.129 | 4.076 | 4.118 | 1,202,956 | +0.06(+1.38%) |
Nov 18, 2003 | 4.057 | 4.083 | 4.053 | 4.062 | 989,908 | +0.01(+0.22%) |
Nov 17, 2003 | 4.051 | 4.055 | 4.030 | 4.053 | 1,530,896 | -0.05(-1.32%) |
Nov 14, 2003 | 4.101 | 4.143 | 4.072 | 4.108 | 1,705,899 | +0.01(+0.13%) |
Nov 13, 2003 | 4.106 | 4.109 | 4.086 | 4.102 | 447,399 | -0.02(-0.47%) |
Nov 12, 2003 | 4.101 | 4.122 | 4.088 | 4.122 | 999,039 | +0.02(+0.43%) |
Nov 11, 2003 | 4.102 | 4.118 | 4.092 | 4.104 | 768,872 | +0.00(+0.09%) |
Nov 10, 2003 | 4.136 | 4.141 | 4.086 | 4.101 | 1,237,956 | -0.04(-1.06%) |
Nov 07, 2003 | 4.044 | 4.143 | 4.044 | 4.144 | 2,095,852 | +0.10(+2.47%) |
Nov 06, 2003 | 3.999 | 4.046 | 3.967 | 4.044 | 1,038,605 | +0.05(+1.18%) |
Nov 05, 2003 | 4.025 | 4.025 | 3.934 | 3.997 | 1,132,193 | -0.03(-0.78%) |
Nov 04, 2003 | 3.955 | 4.032 | 3.952 | 4.029 | 1,024,334 | +0.09(+2.18%) |
Nov 03, 2003 | 3.908 | 3.969 | 3.908 | 3.943 | 1,160,726 | +0.04(+1.03%) |
Oct 31, 2003 | 3.902 | 3.943 | 3.899 | 3.902 | 739,197 | +0.00(+0.00%) |
Oct 30, 2003 | 3.913 | 3.913 | 3.902 | 3.902 | 477,454 | +0.00(+0.09%) |
Oct 29, 2003 | 3.925 | 3.969 | 3.873 | 3.899 | 782,948 | -0.01(-0.31%) |
Oct 28, 2003 | 3.899 | 3.920 | 3.894 | 3.911 | 1,223,880 | +0.00(+0.05%) |
Oct 27, 2003 | 3.824 | 3.920 | 3.824 | 3.909 | 565,336 | +0.08(+2.01%) |
Oct 24, 2003 | 3.885 | 3.899 | 3.832 | 3.832 | 784,850 | -0.06(-1.66%) |
Oct 23, 2003 | 3.908 | 3.952 | 3.846 | 3.897 | 570,281 | -0.03(-0.71%) |
Oct 22, 2003 | 3.955 | 3.957 | 3.908 | 3.925 | 1,478,776 | -0.03(-0.84%) |
Oct 21, 2003 | 3.941 | 3.978 | 3.909 | 3.959 | 380,441 | +0.02(+0.62%) |
Oct 20, 2003 | 3.978 | 3.990 | 3.924 | 3.934 | 574,466 | -0.03(-0.66%) |
Oct 17, 2003 | 3.966 | 3.967 | 3.932 | 3.960 | 760,502 | -0.02(-0.40%) |
Oct 16, 2003 | 3.962 | 3.962 | 3.962 | 3.976 | 818,329 | -0.01(-0.22%) |
Oct 15, 2003 | 3.964 | 3.990 | 3.957 | 3.985 | 603,760 | +0.02(+0.44%) |
Oct 14, 2003 | 3.913 | 3.957 | 3.909 | 3.967 | 1,121,161 | +0.05(+1.25%) |
Oct 13, 2003 | 3.873 | 3.957 | 3.873 | 3.918 | 738,436 | +0.07(+1.91%) |
Oct 10, 2003 | 3.876 | 3.876 | 3.824 | 3.845 | 781,426 | -0.06(-1.44%) |
Oct 09, 2003 | 3.934 | 3.978 | 3.867 | 3.901 | 607,184 | -0.02(-0.54%) |
Oct 08, 2003 | 3.881 | 3.938 | 3.869 | 3.922 | 1,042,790 | +0.06(+1.50%) |
Oct 07, 2003 | 3.869 | 3.883 | 3.853 | 3.864 | 1,676,986 | -0.01(-0.27%) |
Oct 06, 2003 | 3.922 | 3.925 | 3.887 | 3.874 | 939,310 | -0.02(-0.41%) |
Oct 03, 2003 | 3.892 | 3.904 | 3.892 | 3.890 | 885,287 | +0.02(+0.63%) |
Oct 02, 2003 | 3.855 | 3.881 | 3.853 | 3.866 | 1,049,638 | +0.01(+0.18%) |