Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.600 | 4.700 | 4.410 | 4.540 | 234,200 | -0.14(-2.99%) |
Dec 30, 2003 | 4.710 | 4.790 | 4.610 | 4.680 | 204,579 | -0.07(-1.47%) |
Dec 29, 2003 | 4.430 | 4.750 | 4.400 | 4.750 | 315,700 | +0.31(+6.98%) |
Dec 26, 2003 | 4.450 | 4.470 | 4.360 | 4.440 | 65,586 | +0.09(+1.98%) |
Dec 24, 2003 | 4.401 | 4.500 | 4.300 | 4.354 | 82,738 | -0.07(-1.49%) |
Dec 23, 2003 | 4.240 | 4.430 | 4.121 | 4.420 | 273,372 | +0.22(+5.24%) |
Dec 22, 2003 | 4.010 | 4.200 | 4.010 | 4.200 | 192,278 | +0.13(+3.19%) |
Dec 19, 2003 | 4.040 | 4.080 | 3.900 | 4.070 | 165,632 | +0.12(+3.04%) |
Dec 18, 2003 | 3.900 | 4.010 | 3.900 | 3.950 | 101,106 | +0.04(+1.02%) |
Dec 17, 2003 | 3.860 | 4.000 | 3.860 | 3.910 | 102,931 | +0.03(+0.77%) |
Dec 16, 2003 | 3.850 | 3.960 | 3.850 | 3.880 | 96,122 | -0.04(-1.02%) |
Dec 15, 2003 | 4.240 | 4.240 | 3.880 | 3.920 | 141,173 | -0.08(-2.00%) |
Dec 12, 2003 | 4.230 | 4.270 | 3.880 | 4.000 | 227,546 | -0.19(-4.53%) |
Dec 11, 2003 | 3.860 | 4.730 | 3.800 | 4.190 | 406,007 | +0.33(+8.55%) |
Dec 10, 2003 | 3.730 | 3.868 | 3.680 | 3.860 | 164,269 | +0.15(+4.04%) |
Dec 09, 2003 | 3.900 | 3.900 | 3.680 | 3.710 | 176,738 | -0.19(-4.87%) |
Dec 08, 2003 | 3.850 | 3.900 | 3.750 | 3.900 | 128,473 | +0.10(+2.63%) |
Dec 05, 2003 | 3.760 | 3.890 | 3.760 | 3.800 | 155,453 | +0.04(+1.06%) |
Dec 04, 2003 | 3.610 | 3.800 | 3.610 | 3.760 | 256,172 | +0.08(+2.17%) |
Dec 03, 2003 | 3.601 | 3.780 | 3.600 | 3.680 | 155,476 | +0.03(+0.82%) |
Dec 02, 2003 | 3.770 | 3.770 | 3.540 | 3.650 | 126,501 | -0.08(-2.14%) |
Dec 01, 2003 | 3.470 | 3.730 | 3.410 | 3.730 | 235,013 | +0.33(+9.71%) |
Nov 28, 2003 | 3.550 | 3.550 | 3.400 | 3.400 | 154,709 | -0.12(-3.41%) |
Nov 26, 2003 | 3.590 | 3.630 | 3.420 | 3.520 | 208,163 | -0.07(-1.95%) |
Nov 25, 2003 | 3.660 | 3.700 | 3.500 | 3.590 | 219,560 | -0.09(-2.45%) |
Nov 24, 2003 | 3.660 | 3.790 | 3.610 | 3.680 | 191,827 | +0.03(+0.82%) |
Nov 21, 2003 | 3.710 | 3.850 | 3.650 | 3.650 | 160,337 | -0.06(-1.62%) |
Nov 20, 2003 | 4.000 | 4.010 | 3.650 | 3.710 | 325,438 | -0.27(-6.78%) |
Nov 19, 2003 | 4.000 | 4.090 | 3.950 | 3.980 | 125,257 | -0.03(-0.75%) |
Nov 18, 2003 | 4.190 | 4.190 | 3.990 | 4.010 | 91,936 | -0.09(-2.20%) |
Nov 17, 2003 | 4.210 | 4.270 | 4.090 | 4.100 | 184,891 | -0.13(-3.07%) |
Nov 14, 2003 | 4.210 | 4.270 | 4.190 | 4.230 | 121,090 | -0.02(-0.47%) |
Nov 13, 2003 | 4.300 | 4.330 | 4.200 | 4.250 | 62,557 | -0.08(-1.85%) |
Nov 12, 2003 | 4.230 | 4.380 | 4.230 | 4.330 | 89,010 | +0.03(+0.70%) |
Nov 11, 2003 | 4.400 | 4.430 | 4.230 | 4.300 | 94,129 | -0.10(-2.27%) |
Nov 10, 2003 | 4.390 | 4.480 | 4.290 | 4.400 | 75,951 | +0.05(+1.15%) |
Nov 07, 2003 | 4.370 | 4.380 | 4.300 | 4.350 | 70,539 | +0.00(+0.00%) |
Nov 06, 2003 | 4.460 | 4.480 | 4.300 | 4.350 | 91,133 | -0.05(-1.14%) |
Nov 05, 2003 | 4.470 | 4.490 | 4.350 | 4.400 | 75,146 | -0.10(-2.22%) |
Nov 04, 2003 | 4.580 | 4.640 | 4.350 | 4.500 | 177,885 | -0.10(-2.17%) |
Nov 03, 2003 | 4.430 | 4.640 | 4.430 | 4.600 | 129,161 | +0.11(+2.45%) |
Oct 31, 2003 | 4.420 | 4.500 | 4.310 | 4.490 | 171,237 | +0.13(+2.98%) |
Oct 30, 2003 | 4.400 | 4.429 | 4.341 | 4.360 | 60,001 | -0.04(-0.91%) |
Oct 29, 2003 | 4.420 | 4.460 | 4.370 | 4.400 | 45,337 | -0.06(-1.35%) |
Oct 28, 2003 | 4.420 | 4.500 | 4.350 | 4.460 | 66,812 | +0.11(+2.53%) |
Oct 27, 2003 | 4.400 | 4.500 | 4.310 | 4.350 | 101,300 | +0.04(+0.93%) |
Oct 24, 2003 | 4.420 | 4.430 | 4.280 | 4.310 | 152,500 | -0.08(-1.82%) |
Oct 23, 2003 | 4.240 | 4.400 | 4.200 | 4.390 | 184,900 | +0.20(+4.77%) |
Oct 22, 2003 | 4.360 | 4.370 | 4.170 | 4.190 | 211,400 | -0.18(-4.12%) |
Oct 21, 2003 | 4.400 | 4.500 | 4.360 | 4.370 | 155,864 | -0.08(-1.80%) |
Oct 20, 2003 | 4.540 | 4.540 | 4.380 | 4.450 | 149,723 | -0.04(-0.89%) |
Oct 17, 2003 | 4.304 | 4.570 | 4.280 | 4.490 | 323,069 | +0.17(+3.94%) |
Oct 16, 2003 | 5.120 | 4.720 | 4.350 | 4.320 | 856,903 | -0.80(-15.62%) |
Oct 15, 2003 | 5.100 | 5.150 | 5.020 | 5.120 | 132,915 | +0.02(+0.39%) |
Oct 14, 2003 | 5.100 | 5.150 | 4.950 | 5.100 | 92,214 | +0.00(+0.00%) |
Oct 13, 2003 | 5.030 | 5.120 | 5.000 | 5.100 | 94,492 | +0.08(+1.59%) |
Oct 10, 2003 | 5.080 | 5.150 | 5.000 | 5.020 | 143,060 | -0.04(-0.79%) |
Oct 09, 2003 | 5.160 | 5.200 | 5.040 | 5.060 | 139,386 | -0.03(-0.59%) |
Oct 08, 2003 | 5.160 | 5.240 | 5.020 | 5.090 | 107,723 | -0.12(-2.30%) |
Oct 07, 2003 | 5.030 | 5.280 | 5.000 | 5.210 | 116,282 | +0.13(+2.56%) |
Oct 06, 2003 | 5.250 | 5.270 | 4.920 | 5.080 | 162,205 | -0.09(-1.74%) |
Oct 03, 2003 | 5.410 | 5.490 | 5.150 | 5.170 | 369,104 | -0.01(-0.19%) |
Oct 02, 2003 | 4.790 | 5.230 | 4.690 | 5.180 | 1,529,178 | +0.48(+10.21%) |