Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.850 | 3.869 | 3.798 | 3.831 | 1,216,031 | -0.03(-0.71%) |
Dec 30, 2003 | 3.822 | 3.861 | 3.809 | 3.858 | 1,109,119 | +0.04(+0.94%) |
Dec 29, 2003 | 3.880 | 3.831 | 3.759 | 3.822 | 1,127,665 | -0.06(-1.49%) |
Dec 26, 2003 | 3.861 | 3.886 | 3.828 | 3.880 | 695,654 | +0.03(+0.86%) |
Dec 24, 2003 | 3.822 | 3.850 | 3.795 | 3.847 | 976,388 | +0.03(+0.79%) |
Dec 23, 2003 | 3.820 | 3.831 | 3.811 | 3.817 | 1,626,587 | -0.01(-0.14%) |
Dec 22, 2003 | 3.712 | 3.820 | 3.712 | 3.822 | 1,960,050 | +0.10(+2.81%) |
Dec 19, 2003 | 3.699 | 3.740 | 3.685 | 3.718 | 1,656,769 | +0.03(+0.90%) |
Dec 18, 2003 | 3.693 | 3.729 | 3.671 | 3.685 | 2,236,784 | +0.01(+0.22%) |
Dec 17, 2003 | 3.600 | 3.690 | 3.575 | 3.677 | 3,989,920 | +0.08(+2.22%) |
Dec 16, 2003 | 3.528 | 3.594 | 3.479 | 3.597 | 2,256,785 | +0.04(+1.16%) |
Dec 15, 2003 | 3.660 | 3.671 | 3.556 | 3.556 | 1,458,582 | -0.11(-2.93%) |
Dec 12, 2003 | 3.660 | 3.699 | 3.649 | 3.663 | 887,659 | -0.01(-0.15%) |
Dec 11, 2003 | 3.630 | 3.685 | 3.630 | 3.668 | 1,441,491 | +0.03(+0.91%) |
Dec 10, 2003 | 3.721 | 3.721 | 3.602 | 3.635 | 2,790,980 | -0.09(-2.29%) |
Dec 09, 2003 | 3.836 | 3.836 | 3.712 | 3.721 | 1,517,129 | -0.12(-3.01%) |
Dec 08, 2003 | 3.809 | 3.836 | 3.798 | 3.836 | 974,570 | +0.02(+0.65%) |
Dec 05, 2003 | 3.817 | 3.844 | 3.803 | 3.811 | 508,740 | -0.02(-0.50%) |
Dec 04, 2003 | 3.864 | 3.872 | 3.795 | 3.831 | 988,389 | -0.04(-0.92%) |
Dec 03, 2003 | 3.853 | 3.872 | 3.847 | 3.866 | 1,222,213 | +0.02(+0.43%) |
Dec 02, 2003 | 3.894 | 3.899 | 3.855 | 3.850 | 864,749 | -0.04(-1.13%) |
Dec 01, 2003 | 3.836 | 3.899 | 3.836 | 3.894 | 1,270,941 | +0.05(+1.43%) |
Nov 28, 2003 | 3.897 | 3.919 | 3.839 | 3.839 | 645,834 | -0.06(-1.48%) |
Nov 26, 2003 | 3.935 | 3.954 | 3.916 | 3.897 | 953,115 | -0.04(-1.12%) |
Nov 25, 2003 | 3.891 | 3.930 | 3.883 | 3.941 | 1,093,846 | +0.06(+1.63%) |
Nov 24, 2003 | 3.751 | 3.877 | 3.745 | 3.877 | 1,026,935 | +0.06(+1.51%) |
Nov 21, 2003 | 3.828 | 3.866 | 3.800 | 3.820 | 1,216,758 | -0.01(-0.22%) |
Nov 20, 2003 | 3.825 | 3.861 | 3.806 | 3.828 | 1,485,129 | -0.01(-0.29%) |
Nov 19, 2003 | 3.704 | 3.844 | 3.677 | 3.839 | 1,958,232 | +0.13(+3.64%) |
Nov 18, 2003 | 3.723 | 3.723 | 3.630 | 3.704 | 11,533,387 | -0.04(-0.96%) |
Nov 17, 2003 | 3.748 | 3.756 | 3.699 | 3.740 | 1,570,949 | -0.08(-2.16%) |
Nov 14, 2003 | 3.825 | 3.828 | 3.814 | 3.822 | 2,267,331 | -0.00(-0.07%) |
Nov 13, 2003 | 3.831 | 3.833 | 3.787 | 3.825 | 1,044,754 | -0.01(-0.14%) |
Nov 12, 2003 | 3.809 | 3.833 | 3.798 | 3.831 | 976,388 | +0.02(+0.51%) |
Nov 11, 2003 | 3.798 | 3.809 | 3.748 | 3.811 | 1,260,396 | -0.00(-0.07%) |
Nov 10, 2003 | 3.905 | 3.905 | 3.800 | 3.814 | 2,852,073 | -0.12(-2.94%) |
Nov 07, 2003 | 3.952 | 3.960 | 3.932 | 3.930 | 692,381 | -0.02(-0.42%) |
Nov 06, 2003 | 3.960 | 3.974 | 3.913 | 3.946 | 781,110 | -0.03(-0.69%) |
Nov 05, 2003 | 3.957 | 3.993 | 3.949 | 3.974 | 1,424,400 | +0.03(+0.84%) |
Nov 04, 2003 | 3.877 | 3.941 | 3.877 | 3.941 | 1,086,820 | +0.07(+1.70%) |
Nov 03, 2003 | 3.828 | 3.875 | 3.828 | 3.875 | 1,514,529 | +0.02(+0.50%) |
Oct 31, 2003 | 3.880 | 3.888 | 3.836 | 3.855 | 1,061,118 | -0.06(-1.48%) |
Oct 30, 2003 | 3.921 | 3.932 | 3.921 | 3.913 | 764,746 | -0.01(-0.21%) |
Oct 29, 2003 | 3.932 | 3.932 | 3.891 | 3.921 | 870,931 | -0.02(-0.49%) |
Oct 28, 2003 | 3.993 | 3.946 | 3.877 | 3.941 | 948,388 | -0.05(-1.31%) |
Oct 27, 2003 | 3.932 | 3.998 | 3.932 | 3.993 | 973,115 | +0.07(+1.68%) |
Oct 24, 2003 | 3.960 | 3.960 | 3.910 | 3.927 | 725,109 | +0.00(+0.00%) |
Oct 23, 2003 | 3.888 | 3.935 | 3.877 | 3.927 | 825,112 | +0.04(+0.99%) |
Oct 22, 2003 | 3.987 | 3.987 | 3.886 | 3.888 | 1,288,396 | -0.07(-1.74%) |
Oct 21, 2003 | 3.899 | 3.974 | 3.897 | 3.957 | 1,305,124 | +0.07(+1.70%) |
Oct 20, 2003 | 3.910 | 3.913 | 3.795 | 3.891 | 3,321,903 | -0.04(-1.05%) |
Oct 17, 2003 | 4.053 | 4.056 | 3.935 | 3.932 | 824,384 | -0.13(-3.25%) |
Oct 16, 2003 | 4.029 | 4.048 | 4.020 | 4.064 | 729,109 | +0.04(+1.09%) |
Oct 15, 2003 | 4.117 | 4.122 | 4.018 | 4.020 | 854,203 | -0.08(-1.88%) |
Oct 14, 2003 | 4.056 | 4.097 | 4.045 | 4.097 | 778,929 | +0.05(+1.29%) |
Oct 13, 2003 | 4.001 | 4.048 | 3.974 | 4.045 | 1,612,405 | +0.09(+2.15%) |
Oct 10, 2003 | 4.051 | 4.029 | 3.932 | 3.960 | 2,031,688 | -0.09(-2.24%) |
Oct 09, 2003 | 4.086 | 4.152 | 4.042 | 4.051 | 1,393,126 | -0.04(-1.01%) |
Oct 08, 2003 | 4.185 | 4.185 | 4.092 | 4.092 | 1,022,935 | -0.09(-2.04%) |
Oct 07, 2003 | 4.147 | 4.174 | 4.125 | 4.177 | 934,205 | +0.03(+0.80%) |
Oct 06, 2003 | 4.070 | 4.147 | 4.081 | 4.144 | 1,093,846 | +0.07(+1.82%) |
Oct 03, 2003 | 4.111 | 4.122 | 4.067 | 4.070 | 1,535,312 | +0.01(+0.34%) |
Oct 02, 2003 | 4.067 | 4.089 | 4.056 | 4.056 | 2,370,606 | +0.07(+1.72%) |