Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Dec 30, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.18%) |
Dec 29, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Dec 26, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.03(-0.71%) |
Dec 24, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.08(-1.87%) |
Dec 23, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.10(+2.39%) |
Dec 22, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.03(+0.72%) |
Dec 19, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Dec 18, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) |
Dec 17, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) |
Dec 16, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.04(-0.93%) |
Dec 15, 2003 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) |
Dec 12, 2003 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.01(-0.23%) |
Dec 11, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Dec 10, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Dec 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.03(+0.70%) |
Dec 08, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.06(+1.42%) |
Dec 05, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.15(-3.42%) |
Dec 04, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.03(-0.68%) |
Dec 03, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.03(+0.68%) |
Dec 02, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Dec 01, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.06(+1.38%) |
Nov 28, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.09(+2.12%) |
Nov 26, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.06(+1.43%) |
Nov 25, 2003 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.04(-0.95%) |
Nov 24, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | +0.08(+1.93%) |
Nov 21, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) |
Nov 20, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Nov 19, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) |
Nov 18, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.01(-0.24%) |
Nov 17, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | -0.04(-0.95%) |
Nov 14, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | -0.08(-1.86%) |
Nov 13, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.14(-3.15%) |
Nov 12, 2003 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.05(-1.11%) |
Nov 10, 2003 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) |
Nov 07, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.03(+0.67%) |
Nov 06, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.07(+1.60%) |
Nov 05, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.05(+1.15%) |
Nov 04, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.07(-1.59%) |
Nov 03, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.07(+1.62%) |
Oct 31, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 0 | -0.03(-0.69%) |
Oct 30, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.05(+1.16%) |
Oct 29, 2003 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.08(+1.89%) |
Oct 28, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.07(-1.63%) |
Oct 27, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.06(+1.42%) |
Oct 24, 2003 | 4.240 | 4.240 | 4.240 | 4.240 | 0 | -0.10(-2.30%) |
Oct 23, 2003 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.05(+1.17%) |
Oct 22, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.09(-2.05%) |
Oct 21, 2003 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | -0.03(-0.68%) |
Oct 20, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.06(-1.34%) |
Oct 16, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.04(+0.90%) |
Oct 15, 2003 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.06(+1.37%) |
Oct 14, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.08(+1.86%) |
Oct 10, 2003 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | -0.03(-0.69%) |
Oct 09, 2003 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.05(+1.17%) |
Oct 08, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.10(+2.40%) |
Oct 06, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | -0.04(-0.95%) |
Oct 03, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.18(+4.47%) |
Oct 02, 2003 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | +0.07(+1.77%) |