Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.867 | 3.894 | 3.867 | 3.888 | 373,676 | -0.01(-0.23%) |
Dec 30, 2003 | 3.870 | 3.900 | 3.867 | 3.897 | 307,319 | +0.01(+0.38%) |
Dec 29, 2003 | 3.879 | 3.879 | 3.867 | 3.882 | 384,065 | +0.00(+0.08%) |
Dec 26, 2003 | 3.870 | 3.879 | 3.861 | 3.879 | 262,746 | +0.01(+0.23%) |
Dec 24, 2003 | 3.867 | 3.879 | 3.852 | 3.870 | 329,438 | +0.00(+0.08%) |
Dec 23, 2003 | 3.867 | 3.891 | 3.858 | 3.867 | 332,119 | -0.00(-0.08%) |
Dec 22, 2003 | 3.888 | 3.903 | 3.873 | 3.870 | 738,974 | +0.00(+0.08%) |
Dec 19, 2003 | 3.861 | 3.897 | 3.855 | 3.867 | 342,173 | +0.01(+0.31%) |
Dec 18, 2003 | 3.831 | 3.864 | 3.831 | 3.855 | 489,298 | +0.02(+0.54%) |
Dec 17, 2003 | 3.831 | 3.843 | 3.822 | 3.834 | 646,476 | -0.01(-0.39%) |
Dec 16, 2003 | 3.858 | 3.858 | 3.831 | 3.849 | 436,011 | +0.00(+0.08%) |
Dec 15, 2003 | 3.831 | 3.861 | 3.831 | 3.846 | 414,562 | +0.00(+0.08%) |
Dec 12, 2003 | 3.816 | 3.855 | 3.813 | 3.843 | 459,806 | +0.02(+0.47%) |
Dec 11, 2003 | 3.781 | 3.879 | 3.775 | 3.825 | 868,336 | +0.02(+0.55%) |
Dec 10, 2003 | 3.810 | 3.828 | 3.795 | 3.804 | 570,736 | +0.01(+0.24%) |
Dec 09, 2003 | 3.787 | 3.810 | 3.787 | 3.795 | 567,049 | -0.01(-0.16%) |
Dec 08, 2003 | 3.784 | 3.837 | 3.784 | 3.801 | 912,239 | +0.01(+0.39%) |
Dec 05, 2003 | 3.795 | 3.819 | 3.778 | 3.787 | 660,217 | +0.00(+0.00%) |
Dec 04, 2003 | 3.849 | 3.849 | 3.775 | 3.787 | 2,228,317 | -0.09(-2.38%) |
Dec 03, 2003 | 3.864 | 3.897 | 3.858 | 3.879 | 453,103 | -0.02(-0.46%) |
Dec 02, 2003 | 3.879 | 3.924 | 3.879 | 3.897 | 555,654 | -0.00(-0.08%) |
Dec 01, 2003 | 3.891 | 3.933 | 3.879 | 3.900 | 878,725 | +0.02(+0.54%) |
Nov 28, 2003 | 3.846 | 3.888 | 3.846 | 3.879 | 459,470 | +0.02(+0.62%) |
Nov 26, 2003 | 3.828 | 3.858 | 3.798 | 3.855 | 1,301,331 | +0.06(+1.49%) |
Nov 25, 2003 | 3.819 | 3.846 | 3.792 | 3.798 | 702,109 | -0.03(-0.70%) |
Nov 24, 2003 | 3.754 | 3.831 | 3.754 | 3.825 | 1,329,148 | +0.07(+1.91%) |
Nov 21, 2003 | 3.748 | 3.760 | 3.748 | 3.754 | 459,135 | +0.01(+0.16%) |
Nov 20, 2003 | 3.766 | 3.766 | 3.742 | 3.748 | 750,703 | -0.01(-0.24%) |
Nov 19, 2003 | 3.760 | 3.790 | 3.751 | 3.757 | 544,260 | -0.00(-0.08%) |
Nov 18, 2003 | 3.751 | 3.781 | 3.730 | 3.760 | 748,357 | -0.01(-0.24%) |
Nov 17, 2003 | 3.781 | 3.790 | 3.736 | 3.769 | 604,249 | +0.01(+0.40%) |
Nov 14, 2003 | 3.775 | 3.775 | 3.736 | 3.754 | 551,298 | -0.01(-0.24%) |
Nov 13, 2003 | 3.754 | 3.787 | 3.754 | 3.763 | 770,812 | +0.01(+0.32%) |
Nov 12, 2003 | 3.742 | 3.751 | 3.739 | 3.751 | 660,887 | +0.01(+0.32%) |
Nov 11, 2003 | 3.736 | 3.748 | 3.736 | 3.739 | 904,866 | +0.00(+0.08%) |
Nov 10, 2003 | 3.727 | 3.745 | 3.727 | 3.736 | 769,471 | +0.01(+0.16%) |
Nov 07, 2003 | 3.730 | 3.736 | 3.730 | 3.730 | 683,006 | -0.01(-0.16%) |
Nov 06, 2003 | 3.742 | 3.757 | 3.730 | 3.736 | 856,941 | -0.02(-0.48%) |
Nov 05, 2003 | 3.766 | 3.769 | 3.739 | 3.754 | 666,919 | -0.02(-0.55%) |
Nov 04, 2003 | 3.760 | 3.781 | 3.745 | 3.775 | 808,712 | +0.03(+0.80%) |
Nov 03, 2003 | 3.754 | 3.754 | 3.733 | 3.745 | 664,225 | -0.00(-0.08%) |
Oct 31, 2003 | 3.757 | 3.766 | 3.748 | 3.748 | 293,913 | +0.01(+0.16%) |
Oct 30, 2003 | 3.751 | 3.757 | 3.736 | 3.742 | 317,373 | -0.01(-0.24%) |
Oct 29, 2003 | 3.769 | 3.772 | 3.733 | 3.751 | 715,514 | +0.01(+0.24%) |
Oct 28, 2003 | 3.715 | 3.754 | 3.706 | 3.742 | 657,536 | +0.00(+0.08%) |
Oct 27, 2003 | 3.745 | 3.748 | 3.715 | 3.739 | 967,201 | -0.03(-0.87%) |
Oct 24, 2003 | 3.730 | 3.772 | 3.715 | 3.772 | 741,655 | +0.05(+1.28%) |
Oct 23, 2003 | 3.730 | 3.745 | 3.700 | 3.724 | 581,460 | -0.01(-0.40%) |
Oct 22, 2003 | 3.736 | 3.760 | 3.730 | 3.739 | 488,962 | +0.00(+0.08%) |
Oct 21, 2003 | 3.730 | 3.760 | 3.730 | 3.736 | 502,033 | -0.00(-0.08%) |
Oct 20, 2003 | 3.730 | 3.760 | 3.724 | 3.739 | 1,133,093 | +0.01(+0.16%) |
Oct 17, 2003 | 3.718 | 3.745 | 3.715 | 3.733 | 459,135 | +0.02(+0.56%) |
Oct 16, 2003 | 3.733 | 3.751 | 3.712 | 3.712 | 612,628 | -0.03(-0.88%) |
Oct 15, 2003 | 3.700 | 3.760 | 3.700 | 3.745 | 956,477 | +0.07(+1.87%) |
Oct 14, 2003 | 3.670 | 3.694 | 3.670 | 3.676 | 350,216 | -0.00(-0.08%) |
Oct 13, 2003 | 3.694 | 3.694 | 3.670 | 3.679 | 341,503 | +0.01(+0.24%) |
Oct 10, 2003 | 3.691 | 3.697 | 3.673 | 3.670 | 371,330 | -0.02(-0.57%) |
Oct 09, 2003 | 3.706 | 3.724 | 3.670 | 3.691 | 612,292 | -0.01(-0.24%) |
Oct 08, 2003 | 3.706 | 3.706 | 3.706 | 3.700 | 454,779 | +0.01(+0.40%) |
Oct 07, 2003 | 3.631 | 3.700 | 3.628 | 3.685 | 529,179 | +0.03(+0.82%) |
Oct 06, 2003 | 3.596 | 3.640 | 3.596 | 3.655 | 267,103 | +0.05(+1.49%) |
Oct 03, 2003 | 3.631 | 3.634 | 3.622 | 3.602 | 383,060 | -0.03(-0.82%) |
Oct 02, 2003 | 3.655 | 3.667 | 3.616 | 3.631 | 284,865 | -0.02(-0.65%) |