Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.424 | 4.494 | 4.381 | 4.430 | 592,712 | +0.02(+0.37%) |
Dec 30, 2003 | 4.424 | 4.484 | 4.397 | 4.414 | 776,567 | +0.02(+0.55%) |
Dec 29, 2003 | 4.141 | 4.424 | 4.141 | 4.389 | 990,448 | +0.27(+6.62%) |
Dec 26, 2003 | 4.130 | 4.155 | 4.098 | 4.117 | 81,548 | -0.01(-0.33%) |
Dec 24, 2003 | 4.155 | 4.160 | 4.128 | 4.130 | 96,375 | -0.02(-0.58%) |
Dec 23, 2003 | 4.093 | 4.163 | 4.093 | 4.155 | 291,351 | +0.00(+0.06%) |
Dec 22, 2003 | 4.173 | 4.173 | 4.101 | 4.152 | 606,056 | +0.02(+0.59%) |
Dec 19, 2003 | 4.173 | 4.173 | 4.119 | 4.128 | 402,554 | -0.03(-0.71%) |
Dec 18, 2003 | 4.098 | 4.179 | 4.087 | 4.157 | 672,407 | +0.06(+1.38%) |
Dec 17, 2003 | 3.979 | 4.114 | 3.958 | 4.101 | 893,701 | +0.14(+3.54%) |
Dec 16, 2003 | 4.047 | 4.047 | 3.939 | 3.960 | 674,631 | -0.03(-0.74%) |
Dec 15, 2003 | 4.020 | 4.020 | 3.966 | 3.990 | 1,223,974 | -0.00(-0.07%) |
Dec 12, 2003 | 3.939 | 3.993 | 3.939 | 3.993 | 560,833 | +0.06(+1.58%) |
Dec 11, 2003 | 3.831 | 3.977 | 3.831 | 3.931 | 758,404 | +0.19(+5.20%) |
Dec 10, 2003 | 3.763 | 3.763 | 3.707 | 3.736 | 1,097,573 | +0.06(+1.54%) |
Dec 09, 2003 | 3.723 | 3.723 | 3.664 | 3.680 | 1,372,615 | -0.07(-1.87%) |
Dec 08, 2003 | 3.836 | 3.842 | 3.750 | 3.750 | 1,026,403 | -0.11(-2.93%) |
Dec 05, 2003 | 3.885 | 3.885 | 3.858 | 3.863 | 224,630 | -0.08(-1.92%) |
Dec 04, 2003 | 3.950 | 3.952 | 3.912 | 3.939 | 170,511 | -0.01(-0.27%) |
Dec 03, 2003 | 3.968 | 3.982 | 3.944 | 3.950 | 253,172 | +0.04(+1.10%) |
Dec 02, 2003 | 3.906 | 3.947 | 3.890 | 3.906 | 301,360 | -0.01(-0.34%) |
Dec 01, 2003 | 3.920 | 3.933 | 3.885 | 3.920 | 826,238 | +0.00(+0.07%) |
Nov 28, 2003 | 3.939 | 3.952 | 3.912 | 3.917 | 620,142 | +0.09(+2.33%) |
Nov 26, 2003 | 3.804 | 3.825 | 3.804 | 3.828 | 613,099 | +0.03(+0.78%) |
Nov 25, 2003 | 3.825 | 3.825 | 3.790 | 3.798 | 530,438 | +0.01(+0.21%) |
Nov 24, 2003 | 3.820 | 3.820 | 3.761 | 3.790 | 543,782 | -0.03(-0.78%) |
Nov 21, 2003 | 3.723 | 3.828 | 3.809 | 3.820 | 695,018 | +0.10(+2.61%) |
Nov 20, 2003 | 3.736 | 3.763 | 3.726 | 3.723 | 288,386 | +0.05(+1.25%) |
Nov 19, 2003 | 3.766 | 3.766 | 3.647 | 3.677 | 921,873 | -0.08(-2.01%) |
Nov 18, 2003 | 3.801 | 3.801 | 3.750 | 3.753 | 415,899 | -0.01(-0.29%) |
Nov 17, 2003 | 3.704 | 3.736 | 3.688 | 3.763 | 548,601 | +0.15(+4.10%) |
Nov 14, 2003 | 3.709 | 3.736 | 3.615 | 3.615 | 526,360 | -0.07(-1.98%) |
Nov 13, 2003 | 3.763 | 3.763 | 3.682 | 3.688 | 599,384 | -0.12(-3.05%) |
Nov 12, 2003 | 3.726 | 3.831 | 3.726 | 3.804 | 1,167,261 | +0.22(+6.01%) |
Nov 11, 2003 | 3.539 | 3.580 | 3.537 | 3.588 | 1,633,201 | +0.05(+1.29%) |
Nov 10, 2003 | 3.628 | 3.628 | 3.537 | 3.542 | 1,821,505 | -0.09(-2.60%) |
Nov 07, 2003 | 3.645 | 3.709 | 3.593 | 3.637 | 2,938,354 | -0.22(-5.80%) |
Nov 06, 2003 | 3.890 | 3.933 | 3.858 | 3.861 | 1,641,356 | -0.02(-0.63%) |
Nov 05, 2003 | 3.645 | 3.901 | 3.577 | 3.885 | 2,769,325 | +0.30(+8.43%) |
Nov 04, 2003 | 3.645 | 3.680 | 3.577 | 3.583 | 2,436,543 | -0.24(-6.28%) |
Nov 03, 2003 | 3.831 | 3.823 | 3.709 | 3.823 | 2,134,212 | -0.01(-0.21%) |
Oct 31, 2003 | 3.893 | 3.893 | 3.863 | 3.831 | 1,168,743 | -0.07(-1.87%) |
Oct 30, 2003 | 3.925 | 3.933 | 3.904 | 3.904 | 1,244,732 | -0.06(-1.50%) |
Oct 29, 2003 | 3.952 | 3.979 | 3.898 | 3.963 | 1,726,612 | +0.01(+0.27%) |
Oct 28, 2003 | 3.912 | 3.977 | 3.909 | 3.952 | 940,406 | +0.01(+0.27%) |
Oct 27, 2003 | 3.858 | 3.990 | 3.836 | 3.941 | 1,117,219 | +0.07(+1.81%) |
Oct 24, 2003 | 3.861 | 3.912 | 3.780 | 3.871 | 866,271 | -0.01(-0.35%) |
Oct 23, 2003 | 3.901 | 3.901 | 3.831 | 3.885 | 1,169,485 | -0.07(-1.71%) |
Oct 22, 2003 | 3.993 | 4.006 | 3.952 | 3.952 | 428,872 | -0.05(-1.35%) |
Oct 21, 2003 | 4.001 | 4.009 | 3.979 | 4.006 | 541,188 | +0.03(+0.68%) |
Oct 20, 2003 | 3.993 | 4.014 | 3.979 | 3.979 | 530,809 | +0.00(+0.00%) |
Oct 17, 2003 | 4.033 | 4.033 | 3.917 | 3.979 | 980,810 | +0.06(+1.58%) |
Oct 16, 2003 | 3.871 | 3.923 | 3.866 | 3.917 | 1,055,316 | -0.02(-0.55%) |
Oct 15, 2003 | 3.985 | 3.985 | 3.914 | 3.939 | 580,109 | -0.05(-1.15%) |
Oct 14, 2003 | 4.033 | 4.033 | 3.966 | 3.985 | 918,166 | -0.04(-0.87%) |
Oct 13, 2003 | 4.006 | 4.047 | 4.001 | 4.020 | 1,022,697 | -0.12(-2.81%) |
Oct 10, 2003 | 4.020 | 4.141 | 4.020 | 4.136 | 874,055 | +0.08(+1.86%) |
Oct 09, 2003 | 4.033 | 4.125 | 3.944 | 4.060 | 990,077 | +0.08(+2.10%) |
Oct 08, 2003 | 3.896 | 3.977 | 3.896 | 3.977 | 1,196,544 | +0.01(+0.27%) |
Oct 07, 2003 | 3.993 | 3.993 | 3.933 | 3.966 | 1,453,794 | -0.09(-2.13%) |
Oct 06, 2003 | 3.952 | 4.060 | 3.952 | 4.052 | 1,439,337 | -0.03(-0.73%) |
Oct 03, 2003 | 4.087 | 4.109 | 4.017 | 4.082 | 1,046,049 | +0.01(+0.13%) |
Oct 02, 2003 | 4.111 | 4.111 | 4.074 | 4.076 | 2,077,643 | +0.14(+3.56%) |