Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.095 | 5.115 | 4.991 | 5.067 | 2,232,288 | -0.03(-0.53%) |
Dec 30, 2003 | 5.183 | 5.183 | 5.069 | 5.094 | 3,321,412 | -0.09(-1.70%) |
Dec 29, 2003 | 5.191 | 5.226 | 5.150 | 5.183 | 2,285,867 | +0.01(+0.16%) |
Dec 26, 2003 | 5.119 | 5.204 | 5.119 | 5.174 | 1,585,188 | +0.06(+1.09%) |
Dec 24, 2003 | 5.118 | 5.146 | 5.045 | 5.119 | 1,780,103 | +0.00(+0.01%) |
Dec 23, 2003 | 5.030 | 5.122 | 5.008 | 5.118 | 4,005,001 | +0.09(+1.74%) |
Dec 22, 2003 | 4.953 | 5.030 | 4.953 | 5.030 | 2,768,536 | +0.08(+1.57%) |
Dec 19, 2003 | 4.950 | 4.971 | 4.894 | 4.953 | 3,107,098 | +0.03(+0.56%) |
Dec 18, 2003 | 4.939 | 5.002 | 4.937 | 4.925 | 4,922,304 | +0.03(+0.52%) |
Dec 17, 2003 | 4.804 | 4.939 | 4.757 | 4.899 | 4,469,657 | +0.12(+2.58%) |
Dec 16, 2003 | 4.748 | 4.800 | 4.618 | 4.776 | 6,159,231 | +0.11(+2.34%) |
Dec 15, 2003 | 4.757 | 4.795 | 4.654 | 4.667 | 3,532,031 | -0.09(-1.90%) |
Dec 12, 2003 | 4.774 | 4.780 | 4.717 | 4.757 | 2,534,823 | +0.03(+0.68%) |
Dec 11, 2003 | 4.606 | 4.762 | 4.606 | 4.725 | 7,336,114 | +0.13(+2.83%) |
Dec 10, 2003 | 4.892 | 4.892 | 4.549 | 4.595 | 9,479,259 | -0.30(-6.06%) |
Dec 09, 2003 | 5.129 | 5.129 | 4.886 | 4.892 | 4,734,317 | -0.24(-4.63%) |
Dec 08, 2003 | 5.095 | 5.134 | 5.023 | 5.130 | 2,870,151 | +0.05(+0.96%) |
Dec 05, 2003 | 5.066 | 5.133 | 5.057 | 5.081 | 2,084,485 | +0.01(+0.28%) |
Dec 04, 2003 | 5.156 | 5.196 | 5.029 | 5.067 | 3,589,305 | -0.08(-1.62%) |
Dec 03, 2003 | 5.256 | 5.263 | 5.143 | 5.150 | 2,834,586 | -0.11(-2.01%) |
Dec 02, 2003 | 5.302 | 5.302 | 5.232 | 5.256 | 2,191,180 | -0.05(-0.89%) |
Dec 01, 2003 | 5.218 | 5.302 | 5.205 | 5.303 | 3,208,712 | +0.13(+2.54%) |
Nov 28, 2003 | 5.146 | 5.202 | 5.139 | 5.171 | 553,337 | +0.02(+0.48%) |
Nov 26, 2003 | 5.180 | 5.180 | 5.074 | 5.146 | 2,164,391 | -0.02(-0.48%) |
Nov 25, 2003 | 5.150 | 5.192 | 5.088 | 5.171 | 3,219,797 | +0.01(+0.24%) |
Nov 24, 2003 | 5.085 | 5.167 | 5.063 | 5.159 | 6,214,658 | +0.25(+4.99%) |
Nov 21, 2003 | 4.839 | 4.940 | 4.832 | 4.914 | 4,241,025 | +0.07(+1.54%) |
Nov 20, 2003 | 4.833 | 4.849 | 4.782 | 4.839 | 2,761,608 | +0.02(+0.46%) |
Nov 19, 2003 | 4.850 | 4.884 | 4.764 | 4.817 | 2,470,159 | +0.02(+0.47%) |
Nov 18, 2003 | 4.774 | 4.877 | 4.774 | 4.794 | 3,027,653 | +0.05(+0.96%) |
Nov 17, 2003 | 4.719 | 4.782 | 4.675 | 4.748 | 2,551,450 | -0.05(-0.98%) |
Nov 14, 2003 | 4.870 | 4.879 | 4.778 | 4.796 | 1,910,354 | -0.07(-1.52%) |
Nov 13, 2003 | 4.818 | 4.885 | 4.712 | 4.870 | 2,187,023 | +0.05(+1.07%) |
Nov 12, 2003 | 4.712 | 4.831 | 4.702 | 4.818 | 2,766,227 | +0.12(+2.55%) |
Nov 11, 2003 | 4.666 | 4.744 | 4.666 | 4.699 | 3,830,409 | +0.03(+0.68%) |
Nov 10, 2003 | 4.790 | 4.806 | 4.670 | 4.667 | 4,363,424 | -0.10(-2.08%) |
Nov 07, 2003 | 4.898 | 4.898 | 4.727 | 4.766 | 5,830,370 | -0.20(-3.99%) |
Nov 06, 2003 | 4.953 | 5.031 | 4.880 | 4.964 | 2,821,191 | -0.02(-0.32%) |
Nov 05, 2003 | 4.796 | 5.001 | 4.796 | 4.980 | 4,829,927 | +0.15(+3.08%) |
Nov 04, 2003 | 4.796 | 4.861 | 4.796 | 4.831 | 3,188,851 | +0.04(+0.90%) |
Nov 03, 2003 | 4.682 | 4.806 | 4.714 | 4.787 | 2,824,420 | +0.10(+2.24%) |
Oct 31, 2003 | 4.698 | 4.710 | 4.652 | 4.682 | 2,367,158 | -0.01(-0.12%) |
Oct 30, 2003 | 4.790 | 4.801 | 4.678 | 4.688 | 3,670,597 | -0.10(-2.12%) |
Oct 29, 2003 | 4.739 | 4.786 | 4.722 | 4.790 | 3,666,440 | +0.05(+1.07%) |
Oct 28, 2003 | 4.628 | 4.739 | 4.608 | 4.739 | 3,241,506 | +0.12(+2.69%) |
Oct 27, 2003 | 4.560 | 4.679 | 4.552 | 4.615 | 3,735,723 | +0.10(+2.14%) |
Oct 24, 2003 | 4.563 | 4.600 | 4.465 | 4.518 | 5,450,700 | -0.08(-1.64%) |
Oct 23, 2003 | 4.262 | 4.628 | 4.262 | 4.593 | 11,193,774 | +0.37(+8.78%) |
Oct 22, 2003 | 4.225 | 4.254 | 4.107 | 4.222 | 3,327,878 | -0.00(-0.06%) |
Oct 21, 2003 | 4.162 | 4.240 | 4.128 | 4.225 | 3,498,314 | +0.06(+1.34%) |
Oct 20, 2003 | 4.081 | 4.168 | 4.081 | 4.169 | 2,452,607 | +0.09(+2.15%) |
Oct 17, 2003 | 4.127 | 4.133 | 4.085 | 4.082 | 2,609,648 | -0.03(-0.65%) |
Oct 16, 2003 | 4.076 | 4.138 | 4.074 | 4.108 | 3,802,234 | +0.03(+0.80%) |
Oct 15, 2003 | 4.170 | 4.170 | 4.036 | 4.076 | 3,717,247 | -0.10(-2.33%) |
Oct 14, 2003 | 4.130 | 4.183 | 4.075 | 4.173 | 2,202,727 | +0.02(+0.48%) |
Oct 13, 2003 | 4.051 | 4.155 | 4.051 | 4.153 | 2,286,329 | +0.12(+2.86%) |
Oct 10, 2003 | 4.038 | 4.042 | 3.991 | 4.038 | 2,636,899 | +0.01(+0.34%) |
Oct 09, 2003 | 4.046 | 4.049 | 3.984 | 4.024 | 3,241,506 | -0.02(-0.54%) |
Oct 08, 2003 | 3.994 | 4.050 | 3.990 | 4.046 | 2,876,155 | +0.06(+1.47%) |
Oct 07, 2003 | 3.986 | 3.996 | 3.921 | 3.987 | 2,395,795 | +0.00(+0.03%) |
Oct 06, 2003 | 3.879 | 4.005 | 3.873 | 3.986 | 2,880,774 | +0.12(+3.12%) |
Oct 03, 2003 | 3.876 | 3.908 | 3.779 | 3.866 | 4,858,564 | -0.01(-0.27%) |