Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.949 | 5.097 | 4.949 | 5.097 | 59,169 | +0.08(+1.51%) |
Dec 30, 2003 | 4.961 | 5.022 | 4.946 | 5.022 | 47,269 | +0.06(+1.22%) |
Dec 29, 2003 | 4.992 | 5.022 | 4.946 | 4.961 | 13,056 | -0.08(-1.50%) |
Dec 26, 2003 | 4.995 | 5.037 | 4.946 | 5.037 | 12,723 | +0.05(+0.91%) |
Dec 24, 2003 | 4.976 | 4.992 | 4.931 | 4.992 | 47,335 | +0.04(+0.73%) |
Dec 23, 2003 | 5.007 | 5.007 | 4.955 | 4.955 | 32,311 | -0.04(-0.73%) |
Dec 22, 2003 | 4.986 | 5.013 | 4.973 | 4.992 | 70,706 | -0.02(-0.30%) |
Dec 19, 2003 | 5.022 | 5.022 | 4.973 | 5.007 | 49,048 | +0.03(+0.67%) |
Dec 18, 2003 | 5.022 | 5.022 | 4.970 | 4.973 | 57,318 | -0.02(-0.48%) |
Dec 17, 2003 | 4.992 | 5.001 | 4.916 | 4.997 | 57,206 | +0.01(+0.11%) |
Dec 16, 2003 | 4.992 | 5.067 | 4.964 | 4.992 | 72,425 | +0.02(+0.30%) |
Dec 15, 2003 | 5.128 | 5.128 | 4.946 | 4.976 | 156,931 | -0.08(-1.50%) |
Dec 12, 2003 | 5.082 | 5.097 | 4.998 | 5.052 | 45,170 | +0.00(+0.00%) |
Dec 11, 2003 | 5.007 | 5.097 | 4.982 | 5.052 | 109,414 | +0.06(+1.21%) |
Dec 10, 2003 | 4.992 | 5.037 | 4.964 | 4.992 | 184,331 | -0.01(-0.18%) |
Dec 09, 2003 | 4.931 | 5.188 | 4.931 | 5.001 | 65,218 | -0.04(-0.72%) |
Dec 08, 2003 | 4.970 | 5.058 | 4.934 | 5.037 | 67,615 | +0.08(+1.52%) |
Dec 05, 2003 | 5.067 | 5.009 | 4.931 | 4.961 | 45,451 | -0.11(-2.09%) |
Dec 04, 2003 | 4.998 | 5.067 | 4.976 | 5.067 | 57,262 | +0.08(+1.52%) |
Dec 03, 2003 | 4.961 | 5.007 | 4.940 | 4.992 | 46,277 | -0.01(-0.12%) |
Dec 02, 2003 | 4.976 | 4.998 | 4.964 | 4.998 | 93,679 | +0.02(+0.43%) |
Dec 01, 2003 | 4.961 | 4.976 | 4.904 | 4.976 | 119,000 | +0.07(+1.48%) |
Nov 28, 2003 | 4.976 | 4.976 | 4.904 | 4.904 | 16,032 | -0.03(-0.55%) |
Nov 26, 2003 | 4.877 | 4.976 | 4.877 | 4.931 | 132,179 | -0.05(-0.91%) |
Nov 25, 2003 | 4.904 | 4.992 | 4.871 | 4.976 | 129,859 | -0.02(-0.30%) |
Nov 24, 2003 | 4.922 | 5.046 | 4.889 | 4.992 | 170,871 | +0.17(+3.51%) |
Nov 21, 2003 | 4.825 | 4.852 | 4.783 | 4.822 | 198,575 | +0.04(+0.82%) |
Nov 20, 2003 | 4.825 | 4.840 | 4.765 | 4.783 | 163,956 | -0.04(-0.88%) |
Nov 19, 2003 | 4.825 | 4.865 | 4.780 | 4.825 | 47,352 | +0.02(+0.31%) |
Nov 18, 2003 | 4.795 | 4.825 | 4.768 | 4.810 | 210,564 | +0.03(+0.57%) |
Nov 17, 2003 | 4.795 | 4.810 | 4.777 | 4.783 | 79,690 | -0.03(-0.57%) |
Nov 14, 2003 | 4.765 | 4.810 | 4.738 | 4.810 | 42,020 | +0.06(+1.27%) |
Nov 13, 2003 | 4.759 | 4.810 | 4.750 | 4.750 | 70,187 | -0.02(-0.32%) |
Nov 12, 2003 | 4.747 | 4.819 | 4.747 | 4.765 | 157,345 | +0.02(+0.38%) |
Nov 11, 2003 | 4.722 | 4.780 | 4.704 | 4.747 | 97,137 | -0.01(-0.19%) |
Nov 10, 2003 | 4.810 | 4.810 | 4.731 | 4.756 | 66,904 | -0.07(-1.38%) |
Nov 07, 2003 | 4.644 | 4.858 | 4.538 | 4.822 | 155,130 | +0.18(+3.84%) |
Nov 06, 2003 | 4.659 | 4.659 | 4.613 | 4.644 | 317,913 | +0.00(+0.00%) |
Nov 05, 2003 | 4.622 | 4.659 | 4.622 | 4.644 | 70,739 | +0.00(+0.00%) |
Nov 04, 2003 | 4.647 | 4.647 | 4.598 | 4.644 | 21,816 | +0.00(+0.07%) |
Nov 03, 2003 | 4.626 | 4.647 | 4.586 | 4.641 | 123,628 | +0.09(+2.06%) |
Oct 31, 2003 | 4.647 | 4.647 | 4.547 | 4.547 | 19,172 | -0.08(-1.70%) |
Oct 30, 2003 | 4.610 | 4.626 | 4.568 | 4.626 | 43,302 | +0.02(+0.33%) |
Oct 29, 2003 | 4.598 | 4.626 | 4.571 | 4.610 | 12,891 | -0.02(-0.39%) |
Oct 28, 2003 | 4.595 | 4.644 | 4.595 | 4.629 | 47,104 | +0.05(+1.06%) |
Oct 27, 2003 | 4.613 | 4.626 | 4.574 | 4.580 | 72,061 | -0.05(-1.05%) |
Oct 24, 2003 | 4.629 | 4.629 | 4.598 | 4.629 | 5,950 | -0.02(-0.33%) |
Oct 23, 2003 | 4.650 | 4.662 | 4.607 | 4.644 | 45,616 | +0.05(+0.99%) |
Oct 22, 2003 | 4.583 | 4.641 | 4.583 | 4.598 | 26,775 | +0.02(+0.40%) |
Oct 21, 2003 | 4.629 | 4.671 | 4.562 | 4.580 | 298,492 | -0.08(-1.69%) |
Oct 20, 2003 | 4.744 | 4.744 | 4.556 | 4.659 | 109,744 | -0.08(-1.79%) |
Oct 17, 2003 | 4.568 | 4.744 | 4.538 | 4.744 | 116,356 | +0.18(+3.94%) |
Oct 16, 2003 | 4.538 | 4.565 | 4.550 | 4.564 | 60,491 | +0.03(+0.57%) |
Oct 15, 2003 | 4.532 | 4.562 | 4.532 | 4.538 | 28,427 | -0.02(-0.33%) |
Oct 14, 2003 | 4.544 | 4.553 | 4.508 | 4.553 | 87,267 | +0.04(+0.80%) |
Oct 13, 2003 | 4.538 | 4.553 | 4.512 | 4.517 | 327,251 | -0.02(-0.47%) |
Oct 10, 2003 | 4.520 | 4.538 | 4.508 | 4.538 | 84,953 | +0.03(+0.67%) |
Oct 09, 2003 | 4.550 | 4.550 | 4.492 | 4.508 | 86,288 | -0.01(-0.20%) |
Oct 08, 2003 | 4.508 | 4.538 | 4.492 | 4.517 | 403,196 | +0.02(+0.54%) |
Oct 07, 2003 | 4.508 | 4.535 | 4.477 | 4.492 | 300,476 | -0.01(-0.13%) |
Oct 06, 2003 | 4.505 | 4.508 | 4.477 | 4.498 | 159,658 | +0.01(+0.13%) |
Oct 03, 2003 | 4.523 | 4.523 | 4.486 | 4.492 | 219,820 | -0.00(-0.07%) |
Oct 02, 2003 | 4.505 | 4.523 | 4.480 | 4.495 | 119,000 | -0.01(-0.27%) |