Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.781 | 4.787 | 4.725 | 4.747 | 1,372,800 | -0.00(-0.05%) |
Dec 30, 2003 | 4.781 | 4.781 | 4.737 | 4.750 | 1,278,400 | -0.03(-0.60%) |
Dec 29, 2003 | 4.774 | 4.830 | 4.769 | 4.779 | 1,130,400 | +0.03(+0.61%) |
Dec 26, 2003 | 4.737 | 4.763 | 4.732 | 4.750 | 308,800 | -0.01(-0.21%) |
Dec 24, 2003 | 4.787 | 4.787 | 4.751 | 4.760 | 423,200 | -0.03(-0.57%) |
Dec 23, 2003 | 4.746 | 4.790 | 4.731 | 4.787 | 723,200 | +0.01(+0.13%) |
Dec 22, 2003 | 4.779 | 4.805 | 4.769 | 4.781 | 597,600 | -0.01(-0.18%) |
Dec 19, 2003 | 4.787 | 4.794 | 4.753 | 4.790 | 880,000 | -0.03(-0.55%) |
Dec 18, 2003 | 4.819 | 4.819 | 4.782 | 4.816 | 1,461,600 | -0.01(-0.18%) |
Dec 17, 2003 | 4.831 | 4.831 | 4.796 | 4.825 | 486,400 | -0.01(-0.31%) |
Dec 16, 2003 | 4.960 | 4.960 | 4.758 | 4.840 | 1,048,800 | -0.10(-2.05%) |
Dec 15, 2003 | 5.009 | 5.013 | 4.894 | 4.941 | 1,364,800 | -0.01(-0.23%) |
Dec 12, 2003 | 4.875 | 4.994 | 4.869 | 4.952 | 1,092,800 | +0.07(+1.49%) |
Dec 11, 2003 | 4.713 | 4.890 | 4.706 | 4.880 | 1,014,400 | +0.14(+3.04%) |
Dec 10, 2003 | 4.781 | 4.781 | 4.729 | 4.736 | 1,398,400 | -0.08(-1.58%) |
Dec 09, 2003 | 4.827 | 4.839 | 4.793 | 4.812 | 833,600 | -0.02(-0.39%) |
Dec 08, 2003 | 4.860 | 4.860 | 4.794 | 4.831 | 1,591,200 | -0.03(-0.59%) |
Dec 05, 2003 | 4.851 | 4.870 | 4.848 | 4.860 | 991,200 | -0.00(-0.08%) |
Dec 04, 2003 | 4.856 | 4.888 | 4.819 | 4.864 | 1,650,400 | +0.03(+0.54%) |
Dec 03, 2003 | 4.745 | 4.848 | 4.731 | 4.838 | 1,588,000 | +0.13(+2.76%) |
Dec 02, 2003 | 4.662 | 4.714 | 4.662 | 4.707 | 749,600 | +0.06(+1.24%) |
Dec 01, 2003 | 4.625 | 4.647 | 4.604 | 4.650 | 1,722,400 | +0.03(+0.68%) |
Nov 28, 2003 | 4.624 | 4.625 | 4.599 | 4.619 | 324,800 | -0.00(-0.11%) |
Nov 26, 2003 | 4.569 | 4.606 | 4.537 | 4.624 | 1,900,800 | +0.07(+1.62%) |
Nov 25, 2003 | 4.562 | 4.564 | 4.537 | 4.550 | 1,324,000 | -0.04(-0.82%) |
Nov 24, 2003 | 4.513 | 4.588 | 4.500 | 4.588 | 774,400 | +0.11(+2.37%) |
Nov 21, 2003 | 4.438 | 4.487 | 4.436 | 4.481 | 469,600 | +0.03(+0.65%) |
Nov 20, 2003 | 4.562 | 4.609 | 4.452 | 4.452 | 736,800 | -0.14(-3.07%) |
Nov 19, 2003 | 4.506 | 4.595 | 4.506 | 4.594 | 896,000 | +0.09(+2.11%) |
Nov 18, 2003 | 4.606 | 4.625 | 4.450 | 4.499 | 2,012,000 | +0.23(+5.42%) |
Nov 17, 2003 | 4.239 | 4.290 | 4.200 | 4.268 | 886,400 | -0.09(-2.12%) |
Nov 14, 2003 | 4.456 | 4.480 | 4.341 | 4.360 | 544,000 | -0.08(-1.72%) |
Nov 13, 2003 | 4.500 | 4.503 | 4.428 | 4.436 | 573,600 | -0.04(-0.81%) |
Nov 12, 2003 | 4.442 | 4.503 | 4.434 | 4.473 | 339,200 | +0.05(+1.16%) |
Nov 11, 2003 | 4.425 | 4.425 | 4.359 | 4.421 | 714,400 | +0.02(+0.37%) |
Nov 10, 2003 | 4.569 | 4.569 | 4.401 | 4.405 | 630,400 | -0.16(-3.58%) |
Nov 07, 2003 | 4.617 | 4.617 | 4.565 | 4.569 | 341,600 | -0.03(-0.57%) |
Nov 06, 2003 | 4.561 | 4.599 | 4.561 | 4.595 | 646,400 | +0.05(+1.21%) |
Nov 05, 2003 | 4.635 | 4.604 | 4.513 | 4.540 | 995,200 | -0.11(-2.37%) |
Nov 04, 2003 | 4.635 | 4.651 | 4.635 | 4.650 | 1,049,600 | +0.01(+0.13%) |
Nov 03, 2003 | 4.638 | 4.660 | 4.628 | 4.644 | 873,560 | +0.02(+0.41%) |
Oct 31, 2003 | 4.640 | 4.649 | 4.615 | 4.625 | 1,374,400 | +0.01(+0.14%) |
Oct 30, 2003 | 4.455 | 4.655 | 4.455 | 4.619 | 1,152,000 | +0.12(+2.64%) |
Oct 29, 2003 | 4.300 | 4.633 | 4.300 | 4.500 | 1,408,000 | +0.21(+5.02%) |
Oct 28, 2003 | 4.300 | 4.381 | 4.281 | 4.285 | 1,790,400 | +0.11(+2.57%) |
Oct 27, 2003 | 4.138 | 4.200 | 4.138 | 4.178 | 1,754,400 | +0.09(+2.30%) |
Oct 24, 2003 | 4.150 | 4.150 | 4.008 | 4.084 | 869,600 | -0.04(-0.85%) |
Oct 23, 2003 | 4.125 | 4.130 | 4.008 | 4.119 | 1,212,800 | -0.01(-0.15%) |
Oct 22, 2003 | 4.173 | 4.173 | 4.098 | 4.125 | 855,200 | -0.03(-0.72%) |
Oct 21, 2003 | 4.372 | 4.374 | 4.161 | 4.155 | 1,212,800 | -0.12(-2.81%) |
Oct 20, 2003 | 4.356 | 4.374 | 4.264 | 4.275 | 828,800 | -0.01(-0.32%) |
Oct 17, 2003 | 4.369 | 4.374 | 4.290 | 4.289 | 988,000 | +0.00(+0.00%) |
Oct 16, 2003 | 4.298 | 4.331 | 4.280 | 4.289 | 607,200 | +0.03(+0.59%) |
Oct 15, 2003 | 4.394 | 4.394 | 4.194 | 4.264 | 1,800,800 | -0.08(-1.79%) |
Oct 14, 2003 | 4.435 | 4.438 | 4.250 | 4.341 | 2,208,000 | -0.05(-1.03%) |
Oct 13, 2003 | 4.006 | 4.750 | 4.250 | 4.386 | 4,476,800 | +0.38(+9.49%) |
Oct 10, 2003 | 4.013 | 4.031 | 3.989 | 4.006 | 1,327,200 | -0.03(-0.62%) |
Oct 09, 2003 | 4.074 | 4.085 | 3.994 | 4.031 | 1,797,600 | -0.03(-0.77%) |
Oct 08, 2003 | 4.006 | 4.050 | 4.006 | 4.062 | 1,251,200 | +0.04(+1.09%) |
Oct 07, 2003 | 3.950 | 4.031 | 3.938 | 4.019 | 695,200 | +0.07(+1.68%) |
Oct 06, 2003 | 3.981 | 3.981 | 3.928 | 3.953 | 1,231,200 | -0.04(-1.03%) |
Oct 03, 2003 | 4.031 | 4.031 | 3.984 | 3.994 | 2,006,400 | +0.01(+0.22%) |
Oct 02, 2003 | 3.999 | 4.018 | 3.915 | 3.985 | 1,210,400 | -0.01(-0.34%) |