Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.593 | 3.658 | 3.587 | 3.605 | 28,767 | +0.00(+0.00%) |
Dec 30, 2003 | 3.693 | 3.693 | 3.605 | 3.605 | 54,319 | -0.03(-0.81%) |
Dec 29, 2003 | 3.640 | 3.676 | 3.640 | 3.634 | 37,228 | +0.00(+0.00%) |
Dec 26, 2003 | 3.605 | 3.634 | 3.581 | 3.634 | 7,445 | +0.03(+0.82%) |
Dec 24, 2003 | 3.593 | 3.605 | 3.593 | 3.605 | 7,107 | +0.03(+0.83%) |
Dec 23, 2003 | 3.516 | 3.575 | 3.516 | 3.575 | 37,566 | +0.05(+1.34%) |
Dec 22, 2003 | 3.504 | 3.528 | 3.504 | 3.528 | 8,799 | +0.01(+0.34%) |
Dec 19, 2003 | 3.398 | 3.528 | 3.392 | 3.516 | 57,873 | +0.10(+2.94%) |
Dec 18, 2003 | 3.416 | 3.416 | 3.404 | 3.416 | 6,599 | +0.01(+0.35%) |
Dec 17, 2003 | 3.368 | 3.404 | 3.362 | 3.404 | 141,129 | +0.04(+1.23%) |
Dec 16, 2003 | 3.428 | 3.428 | 3.362 | 3.362 | 34,859 | -0.07(-1.90%) |
Dec 15, 2003 | 3.445 | 3.487 | 3.428 | 3.428 | 11,506 | -0.02(-0.51%) |
Dec 12, 2003 | 3.463 | 3.463 | 3.445 | 3.445 | 28,767 | -0.03(-0.85%) |
Dec 11, 2003 | 3.428 | 3.516 | 3.428 | 3.475 | 24,875 | +0.05(+1.38%) |
Dec 10, 2003 | 3.510 | 3.510 | 3.398 | 3.428 | 26,059 | -0.09(-2.52%) |
Dec 09, 2003 | 3.398 | 3.516 | 3.398 | 3.516 | 89,009 | +0.04(+1.02%) |
Dec 08, 2003 | 3.422 | 3.481 | 3.422 | 3.481 | 12,522 | +0.05(+1.55%) |
Dec 05, 2003 | 3.380 | 3.428 | 3.380 | 3.428 | 33,336 | +0.05(+1.58%) |
Dec 04, 2003 | 3.398 | 3.404 | 3.374 | 3.374 | 20,983 | -0.04(-1.21%) |
Dec 03, 2003 | 3.380 | 3.416 | 3.380 | 3.416 | 20,306 | +0.00(+0.00%) |
Dec 02, 2003 | 3.339 | 3.451 | 3.339 | 3.416 | 34,013 | +0.11(+3.21%) |
Dec 01, 2003 | 3.179 | 3.309 | 3.179 | 3.309 | 395,635 | +0.12(+3.70%) |
Nov 28, 2003 | 3.280 | 3.280 | 3.185 | 3.191 | 108,977 | -0.05(-1.64%) |
Nov 26, 2003 | 3.138 | 3.244 | 3.138 | 3.244 | 109,315 | +0.17(+5.37%) |
Nov 25, 2003 | 3.067 | 3.079 | 3.061 | 3.079 | 10,660 | -0.02(-0.57%) |
Nov 24, 2003 | 3.132 | 3.138 | 3.085 | 3.097 | 3,045 | +0.02(+0.58%) |
Nov 21, 2003 | 3.126 | 3.126 | 3.126 | 3.079 | 12,691 | +0.03(+0.97%) |
Nov 20, 2003 | 3.091 | 3.091 | 3.014 | 3.049 | 52,796 | -0.04(-1.34%) |
Nov 19, 2003 | 3.102 | 3.126 | 3.073 | 3.091 | 4,399 | -0.07(-2.06%) |
Nov 18, 2003 | 3.120 | 3.156 | 3.120 | 3.156 | 22,844 | +0.13(+4.30%) |
Nov 17, 2003 | 2.984 | 3.026 | 2.967 | 3.026 | 21,152 | -0.05(-1.73%) |
Nov 14, 2003 | 3.132 | 3.138 | 3.079 | 3.079 | 27,075 | -0.05(-1.70%) |
Nov 13, 2003 | 3.221 | 3.221 | 3.126 | 3.132 | 30,967 | -0.09(-2.93%) |
Nov 12, 2003 | 3.238 | 3.238 | 3.221 | 3.227 | 9,307 | +0.03(+0.92%) |
Nov 11, 2003 | 3.215 | 3.244 | 3.197 | 3.197 | 12,183 | -0.02(-0.73%) |
Nov 10, 2003 | 3.244 | 3.244 | 3.191 | 3.221 | 13,199 | -0.02(-0.73%) |
Nov 07, 2003 | 3.221 | 3.262 | 3.209 | 3.244 | 24,706 | +0.05(+1.67%) |
Nov 06, 2003 | 3.173 | 3.173 | 3.173 | 3.191 | 5,076 | +0.04(+1.31%) |
Nov 05, 2003 | 3.162 | 3.162 | 3.150 | 3.150 | 5,753 | -0.07(-2.20%) |
Nov 04, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.221 | 3.221 | 3.221 | 3.221 | 8,968 | -0.02(-0.73%) |
Oct 31, 2003 | 3.244 | 3.244 | 3.244 | 3.244 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.191 | 3.262 | 3.191 | 3.244 | 75,133 | +0.08(+2.62%) |
Oct 29, 2003 | 3.191 | 3.197 | 3.132 | 3.162 | 31,474 | -0.02(-0.74%) |
Oct 28, 2003 | 3.144 | 3.197 | 3.144 | 3.185 | 21,998 | +0.02(+0.75%) |
Oct 27, 2003 | 3.197 | 3.203 | 3.162 | 3.162 | 10,491 | -0.04(-1.11%) |
Oct 24, 2003 | 3.203 | 3.209 | 3.197 | 3.197 | 1,015 | -0.02(-0.55%) |
Oct 23, 2003 | 3.227 | 3.227 | 3.209 | 3.215 | 676 | -0.01(-0.18%) |
Oct 22, 2003 | 3.209 | 3.244 | 3.179 | 3.221 | 7,107 | +0.00(+0.00%) |
Oct 21, 2003 | 3.156 | 3.221 | 3.132 | 3.221 | 22,337 | +0.03(+0.93%) |
Oct 20, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.191 | 3.191 | 3.191 | 3.191 | 5,753 | +0.00(+0.00%) |
Oct 16, 2003 | 3.167 | 3.191 | 3.132 | 3.191 | 244,014 | -0.02(-0.55%) |
Oct 15, 2003 | 3.221 | 3.227 | 3.209 | 3.209 | 14,552 | -0.04(-1.27%) |
Oct 14, 2003 | 3.262 | 3.262 | 3.250 | 3.250 | 23,690 | -0.05(-1.43%) |
Oct 13, 2003 | 3.256 | 3.297 | 3.256 | 3.297 | 2,369 | +0.02(+0.72%) |
Oct 10, 2003 | 3.250 | 3.274 | 3.250 | 3.274 | 22,675 | +0.01(+0.18%) |
Oct 09, 2003 | 3.256 | 3.286 | 3.256 | 3.268 | 25,721 | +0.01(+0.36%) |
Oct 08, 2003 | 3.250 | 3.250 | 3.250 | 3.256 | 10,322 | +0.01(+0.18%) |
Oct 07, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 9,476 | -0.03(-0.90%) |
Oct 06, 2003 | 3.280 | 3.280 | 3.280 | 3.280 | 5,076 | +0.00(+0.00%) |
Oct 03, 2003 | 3.256 | 3.280 | 3.256 | 3.280 | 6,091 | +0.03(+0.91%) |
Oct 02, 2003 | 3.256 | 3.256 | 3.250 | 3.250 | 5,415 | -0.02(-0.54%) |