Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.635 | 3.666 | 3.626 | 3.663 | 20,098,840 | -1.23(-25.14%) |
Dec 26, 2003 | 4.845 | 4.895 | 4.845 | 4.893 | 499,874 | +0.05(+1.12%) |
Dec 24, 2003 | 4.839 | 4.877 | 4.821 | 4.839 | 623,869 | -0.01(-0.17%) |
Dec 23, 2003 | 4.814 | 4.847 | 4.804 | 4.847 | 1,610,958 | +0.06(+1.22%) |
Dec 22, 2003 | 4.780 | 4.793 | 4.750 | 4.789 | 1,199,373 | +0.01(+0.30%) |
Dec 19, 2003 | 4.719 | 4.801 | 4.703 | 4.774 | 2,960,294 | +0.05(+1.07%) |
Dec 18, 2003 | 4.673 | 4.724 | 4.662 | 4.724 | 1,303,243 | +0.05(+1.14%) |
Dec 17, 2003 | 4.673 | 4.685 | 4.643 | 4.670 | 2,301,044 | -0.01(-0.18%) |
Dec 16, 2003 | 4.642 | 4.679 | 4.635 | 4.679 | 1,788,186 | +0.07(+1.61%) |
Dec 15, 2003 | 4.618 | 4.636 | 4.604 | 4.605 | 2,445,164 | +0.03(+0.70%) |
Dec 12, 2003 | 4.565 | 4.601 | 4.531 | 4.573 | 1,780,071 | +0.02(+0.50%) |
Dec 11, 2003 | 4.522 | 4.552 | 4.518 | 4.550 | 1,483,717 | +0.03(+0.77%) |
Dec 10, 2003 | 4.465 | 4.547 | 4.459 | 4.515 | 2,157,898 | +0.05(+1.08%) |
Dec 09, 2003 | 4.488 | 4.488 | 4.446 | 4.467 | 1,050,060 | -0.00(-0.09%) |
Dec 08, 2003 | 4.442 | 4.460 | 4.435 | 4.471 | 879,648 | +0.02(+0.51%) |
Dec 05, 2003 | 4.488 | 4.488 | 4.432 | 4.449 | 769,287 | -0.05(-1.21%) |
Dec 04, 2003 | 4.447 | 4.503 | 4.441 | 4.503 | 1,527,213 | +0.06(+1.25%) |
Dec 03, 2003 | 4.471 | 4.472 | 4.436 | 4.448 | 1,455,478 | +0.02(+0.44%) |
Dec 02, 2003 | 4.452 | 4.452 | 4.407 | 4.428 | 944,243 | -0.03(-0.65%) |
Dec 01, 2003 | 4.378 | 4.456 | 4.372 | 4.457 | 1,393,156 | +0.08(+1.81%) |
Nov 28, 2003 | 4.395 | 4.407 | 4.370 | 4.378 | 521,622 | -0.02(-0.40%) |
Nov 26, 2003 | 4.386 | 4.398 | 4.362 | 4.395 | 1,280,522 | -0.01(-0.12%) |
Nov 25, 2003 | 4.372 | 4.420 | 4.363 | 4.400 | 1,936,201 | +0.02(+0.35%) |
Nov 24, 2003 | 4.346 | 4.399 | 4.346 | 4.385 | 1,577,200 | +0.06(+1.28%) |
Nov 21, 2003 | 4.363 | 4.363 | 4.290 | 4.330 | 1,544,092 | -0.03(-0.78%) |
Nov 20, 2003 | 4.359 | 4.403 | 4.341 | 4.363 | 1,679,772 | -0.02(-0.49%) |
Nov 19, 2003 | 4.385 | 4.416 | 4.377 | 4.385 | 836,802 | +0.02(+0.35%) |
Nov 18, 2003 | 4.422 | 4.423 | 4.364 | 4.370 | 729,686 | -0.04(-0.95%) |
Nov 17, 2003 | 4.410 | 4.445 | 4.371 | 4.412 | 994,879 | -0.05(-1.01%) |
Nov 14, 2003 | 4.408 | 4.494 | 4.408 | 4.457 | 1,902,443 | +0.07(+1.52%) |
Nov 13, 2003 | 4.400 | 4.407 | 4.334 | 4.390 | 1,688,211 | -0.02(-0.47%) |
Nov 12, 2003 | 4.416 | 4.483 | 4.366 | 4.411 | 7,494,867 | +0.16(+3.87%) |
Nov 11, 2003 | 4.217 | 4.259 | 4.207 | 4.246 | 2,041,694 | +0.04(+0.95%) |
Nov 10, 2003 | 4.004 | 4.233 | 4.000 | 4.206 | 6,562,959 | +0.20(+5.05%) |
Nov 07, 2003 | 4.307 | 4.308 | 3.995 | 4.004 | 8,139,511 | -0.29(-6.70%) |
Nov 06, 2003 | 4.370 | 4.372 | 4.243 | 4.292 | 3,106,361 | -0.09(-2.11%) |
Nov 05, 2003 | 4.404 | 4.386 | 4.362 | 4.384 | 1,833,954 | -0.02(-0.56%) |
Nov 04, 2003 | 4.404 | 4.439 | 4.394 | 4.409 | 1,357,450 | -0.04(-0.88%) |
Nov 03, 2003 | 4.416 | 4.455 | 4.411 | 4.448 | 765,232 | +0.03(+0.72%) |
Oct 31, 2003 | 4.440 | 4.452 | 4.416 | 4.416 | 1,866,738 | +0.04(+0.94%) |
Oct 30, 2003 | 4.395 | 4.395 | 4.364 | 4.375 | 956,252 | -0.02(-0.47%) |
Oct 29, 2003 | 4.385 | 4.411 | 4.374 | 4.395 | 1,196,776 | -0.00(-0.02%) |
Oct 28, 2003 | 4.343 | 4.400 | 4.343 | 4.396 | 1,311,683 | +0.05(+1.23%) |
Oct 27, 2003 | 4.360 | 4.411 | 4.343 | 4.343 | 1,496,701 | -0.01(-0.21%) |
Oct 24, 2003 | 4.349 | 4.356 | 4.315 | 4.352 | 1,148,087 | -0.01(-0.14%) |
Oct 23, 2003 | 4.333 | 4.365 | 4.323 | 4.358 | 846,540 | +0.03(+0.59%) |
Oct 22, 2003 | 4.364 | 4.371 | 4.328 | 4.333 | 1,176,976 | -0.04(-0.82%) |
Oct 21, 2003 | 4.416 | 4.416 | 4.353 | 4.369 | 1,962,817 | -0.05(-1.18%) |
Oct 20, 2003 | 4.465 | 4.465 | 4.371 | 4.421 | 1,357,775 | -0.02(-0.46%) |
Oct 17, 2003 | 4.534 | 4.560 | 4.429 | 4.441 | 3,019,370 | -0.03(-0.64%) |
Oct 16, 2003 | 4.395 | 4.476 | 4.409 | 4.470 | 1,873,554 | +0.07(+1.71%) |
Oct 15, 2003 | 4.418 | 4.418 | 4.380 | 4.395 | 1,562,593 | -0.02(-0.42%) |
Oct 14, 2003 | 4.365 | 4.422 | 4.345 | 4.414 | 1,239,623 | +0.06(+1.32%) |
Oct 13, 2003 | 4.318 | 4.362 | 4.322 | 4.356 | 630,685 | +0.04(+0.88%) |
Oct 10, 2003 | 4.352 | 4.357 | 4.313 | 4.318 | 877,376 | -0.04(-0.94%) |
Oct 09, 2003 | 4.326 | 4.413 | 4.326 | 4.359 | 1,228,587 | +0.03(+0.76%) |
Oct 08, 2003 | 4.330 | 4.348 | 4.314 | 4.326 | 1,018,250 | -0.03(-0.78%) |
Oct 07, 2003 | 4.361 | 4.359 | 4.309 | 4.360 | 970,210 | -0.00(-0.02%) |
Oct 06, 2003 | 4.344 | 4.374 | 4.330 | 4.361 | 677,427 | +0.05(+1.17%) |
Oct 03, 2003 | 4.318 | 4.360 | 4.303 | 4.311 | 1,382,444 | +0.02(+0.58%) |
Oct 02, 2003 | 4.273 | 4.287 | 4.256 | 4.286 | 998,450 | -0.01(-0.14%) |