Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.644 | 3.673 | 3.555 | 3.556 | 200,674 | -0.10(-2.81%) |
Dec 30, 2003 | 3.697 | 3.697 | 3.652 | 3.659 | 167,278 | -0.02(-0.61%) |
Dec 29, 2003 | 3.622 | 3.682 | 3.592 | 3.682 | 200,077 | +0.06(+1.65%) |
Dec 26, 2003 | 3.595 | 3.628 | 3.588 | 3.622 | 34,588 | +0.02(+0.54%) |
Dec 24, 2003 | 3.697 | 3.697 | 3.603 | 3.603 | 47,708 | -0.10(-2.78%) |
Dec 23, 2003 | 3.626 | 3.705 | 3.603 | 3.705 | 147,598 | +0.06(+1.68%) |
Dec 22, 2003 | 3.623 | 3.650 | 3.585 | 3.644 | 99,293 | +0.02(+0.58%) |
Dec 19, 2003 | 3.570 | 3.628 | 3.521 | 3.623 | 173,540 | +0.05(+1.29%) |
Dec 18, 2003 | 3.525 | 3.606 | 3.525 | 3.577 | 225,124 | +0.03(+0.93%) |
Dec 17, 2003 | 3.533 | 3.547 | 3.461 | 3.544 | 93,329 | -0.00(-0.13%) |
Dec 16, 2003 | 3.518 | 3.549 | 3.409 | 3.549 | 129,707 | +0.03(+0.80%) |
Dec 15, 2003 | 3.600 | 3.601 | 3.521 | 3.521 | 139,547 | -0.08(-2.19%) |
Dec 12, 2003 | 3.577 | 3.585 | 3.547 | 3.600 | 125,831 | +0.02(+0.62%) |
Dec 11, 2003 | 3.474 | 3.595 | 3.473 | 3.577 | 186,361 | +0.09(+2.52%) |
Dec 10, 2003 | 3.562 | 3.564 | 3.464 | 3.489 | 158,034 | -0.09(-2.46%) |
Dec 09, 2003 | 3.644 | 3.644 | 3.534 | 3.577 | 200,376 | -0.05(-1.36%) |
Dec 08, 2003 | 3.559 | 3.626 | 3.559 | 3.626 | 123,446 | +0.08(+2.31%) |
Dec 05, 2003 | 3.577 | 3.577 | 3.552 | 3.544 | 66,792 | -0.04(-1.25%) |
Dec 04, 2003 | 3.594 | 3.600 | 3.542 | 3.589 | 226,615 | -0.00(-0.08%) |
Dec 03, 2003 | 3.577 | 3.625 | 3.577 | 3.592 | 276,709 | +0.03(+0.96%) |
Dec 02, 2003 | 3.555 | 3.568 | 3.518 | 3.558 | 134,478 | +0.04(+1.14%) |
Dec 01, 2003 | 3.577 | 3.577 | 3.504 | 3.518 | 336,047 | -0.01(-0.42%) |
Nov 28, 2003 | 3.533 | 3.562 | 3.515 | 3.533 | 50,392 | +0.01(+0.30%) |
Nov 26, 2003 | 3.540 | 3.568 | 3.516 | 3.522 | 125,235 | -0.03(-0.88%) |
Nov 25, 2003 | 3.540 | 3.546 | 3.522 | 3.553 | 127,322 | +0.00(+0.04%) |
Nov 24, 2003 | 3.404 | 3.552 | 3.398 | 3.552 | 174,434 | +0.12(+3.61%) |
Nov 21, 2003 | 3.443 | 3.449 | 3.370 | 3.428 | 120,464 | -0.01(-0.43%) |
Nov 20, 2003 | 3.443 | 3.448 | 3.364 | 3.443 | 195,008 | -0.04(-1.07%) |
Nov 19, 2003 | 3.479 | 3.473 | 3.422 | 3.480 | 84,086 | +0.00(+0.04%) |
Nov 18, 2003 | 3.468 | 3.479 | 3.446 | 3.479 | 125,533 | +0.01(+0.39%) |
Nov 17, 2003 | 3.415 | 3.504 | 3.404 | 3.465 | 173,838 | -0.02(-0.47%) |
Nov 14, 2003 | 3.555 | 3.562 | 3.477 | 3.482 | 153,263 | -0.06(-1.73%) |
Nov 13, 2003 | 3.610 | 3.610 | 3.544 | 3.543 | 189,939 | -0.07(-2.02%) |
Nov 12, 2003 | 3.588 | 3.618 | 3.588 | 3.616 | 301,756 | +0.02(+0.50%) |
Nov 11, 2003 | 3.585 | 3.635 | 3.583 | 3.598 | 172,943 | +0.00(+0.00%) |
Nov 10, 2003 | 3.577 | 3.616 | 3.574 | 3.598 | 432,657 | +0.03(+0.84%) |
Nov 07, 2003 | 3.488 | 3.613 | 3.477 | 3.568 | 426,097 | +0.10(+2.75%) |
Nov 06, 2003 | 3.443 | 3.474 | 3.413 | 3.473 | 186,361 | +0.04(+1.30%) |
Nov 05, 2003 | 3.403 | 3.464 | 3.392 | 3.428 | 144,914 | +0.02(+0.66%) |
Nov 04, 2003 | 3.404 | 3.465 | 3.404 | 3.406 | 166,085 | +0.00(+0.00%) |
Nov 03, 2003 | 3.398 | 3.470 | 3.385 | 3.406 | 177,118 | +0.04(+1.33%) |
Oct 31, 2003 | 3.400 | 3.422 | 3.342 | 3.361 | 166,681 | -0.05(-1.57%) |
Oct 30, 2003 | 3.392 | 3.418 | 3.373 | 3.415 | 59,039 | +0.02(+0.70%) |
Oct 29, 2003 | 3.361 | 3.424 | 3.360 | 3.391 | 174,732 | +0.03(+0.89%) |
Oct 28, 2003 | 3.339 | 3.369 | 3.324 | 3.361 | 161,911 | +0.04(+1.12%) |
Oct 27, 2003 | 3.242 | 3.333 | 3.242 | 3.324 | 214,986 | +0.09(+2.76%) |
Oct 24, 2003 | 3.263 | 3.272 | 3.202 | 3.234 | 278,797 | -0.03(-0.87%) |
Oct 23, 2003 | 3.239 | 3.312 | 3.239 | 3.263 | 144,020 | +0.02(+0.74%) |
Oct 22, 2003 | 3.309 | 3.318 | 3.237 | 3.239 | 229,299 | -0.08(-2.51%) |
Oct 21, 2003 | 3.342 | 3.392 | 3.318 | 3.322 | 216,775 | -0.02(-0.54%) |
Oct 20, 2003 | 3.325 | 3.378 | 3.325 | 3.340 | 141,634 | +0.00(+0.04%) |
Oct 17, 2003 | 3.351 | 3.373 | 3.351 | 3.339 | 164,296 | -0.02(-0.67%) |
Oct 16, 2003 | 3.275 | 3.364 | 3.275 | 3.361 | 200,674 | +0.09(+2.78%) |
Oct 15, 2003 | 3.264 | 3.297 | 3.234 | 3.270 | 439,813 | +0.01(+0.27%) |
Oct 14, 2003 | 3.264 | 3.264 | 3.258 | 3.261 | 263,291 | +0.01(+0.37%) |
Oct 13, 2003 | 3.209 | 3.333 | 3.209 | 3.249 | 297,880 | +0.07(+2.35%) |
Oct 10, 2003 | 3.239 | 3.239 | 3.170 | 3.175 | 111,817 | -0.05(-1.43%) |
Oct 09, 2003 | 3.294 | 3.327 | 3.173 | 3.221 | 209,023 | -0.04(-1.32%) |
Oct 08, 2003 | 3.202 | 3.257 | 3.202 | 3.264 | 358,709 | +0.06(+1.86%) |
Oct 07, 2003 | 3.103 | 3.188 | 3.100 | 3.205 | 252,855 | +0.09(+2.97%) |
Oct 06, 2003 | 2.981 | 3.111 | 2.981 | 3.112 | 144,318 | +0.13(+4.40%) |
Oct 03, 2003 | 2.981 | 2.981 | 2.959 | 2.981 | 280,288 | +0.01(+0.50%) |
Oct 02, 2003 | 2.957 | 2.981 | 2.954 | 2.966 | 339,923 | -0.01(-0.20%) |