Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.686 | 3.702 | 3.575 | 3.579 | 2,135,679 | -0.11(-2.87%) |
Dec 30, 2003 | 3.609 | 3.685 | 3.609 | 3.685 | 1,156,874 | +0.08(+2.25%) |
Dec 29, 2003 | 3.598 | 3.673 | 3.587 | 3.604 | 1,577,921 | +0.01(+0.32%) |
Dec 26, 2003 | 3.592 | 3.612 | 3.586 | 3.592 | 554,311 | +0.01(+0.29%) |
Dec 24, 2003 | 3.582 | 3.600 | 3.570 | 3.582 | 614,050 | +0.00(+0.03%) |
Dec 23, 2003 | 3.585 | 3.606 | 3.553 | 3.580 | 2,164,400 | -0.01(-0.32%) |
Dec 22, 2003 | 3.662 | 3.695 | 3.592 | 3.592 | 2,548,110 | -0.09(-2.52%) |
Dec 19, 2003 | 3.720 | 3.742 | 3.656 | 3.685 | 2,464,819 | +0.01(+0.16%) |
Dec 18, 2003 | 3.601 | 3.684 | 3.586 | 3.679 | 2,048,367 | +0.07(+2.06%) |
Dec 17, 2003 | 3.551 | 3.604 | 3.510 | 3.605 | 2,287,899 | +0.05(+1.34%) |
Dec 16, 2003 | 3.557 | 3.599 | 3.521 | 3.557 | 2,927,224 | -0.01(-0.16%) |
Dec 15, 2003 | 3.714 | 3.714 | 3.505 | 3.563 | 4,261,593 | -0.08(-2.10%) |
Dec 12, 2003 | 3.511 | 3.715 | 3.504 | 3.640 | 5,448,911 | +0.16(+4.53%) |
Dec 11, 2003 | 3.238 | 3.482 | 3.238 | 3.482 | 3,621,119 | +0.25(+7.64%) |
Dec 10, 2003 | 3.250 | 3.272 | 3.232 | 3.235 | 2,852,550 | -0.02(-0.46%) |
Dec 09, 2003 | 3.153 | 3.317 | 3.153 | 3.250 | 4,481,594 | +0.10(+3.06%) |
Dec 08, 2003 | 3.026 | 3.160 | 3.026 | 3.153 | 2,224,139 | +0.13(+4.26%) |
Dec 05, 2003 | 3.066 | 3.073 | 3.018 | 3.025 | 609,455 | -0.06(-1.81%) |
Dec 04, 2003 | 3.052 | 3.091 | 3.047 | 3.080 | 704,808 | +0.03(+0.87%) |
Dec 03, 2003 | 3.063 | 3.094 | 3.047 | 3.054 | 1,365,961 | -0.02(-0.49%) |
Dec 02, 2003 | 3.134 | 3.134 | 3.069 | 3.069 | 2,325,811 | -0.06(-1.96%) |
Dec 01, 2003 | 3.041 | 3.135 | 3.029 | 3.130 | 2,390,145 | +0.12(+3.93%) |
Nov 28, 2003 | 3.012 | 3.023 | 3.008 | 3.012 | 523,293 | +0.00(+0.04%) |
Nov 26, 2003 | 2.999 | 3.014 | 2.970 | 3.011 | 1,523,926 | +0.03(+0.89%) |
Nov 25, 2003 | 2.931 | 2.989 | 2.928 | 2.984 | 1,180,999 | +0.05(+1.82%) |
Nov 24, 2003 | 2.870 | 2.932 | 2.864 | 2.931 | 1,197,083 | +0.08(+2.94%) |
Nov 21, 2003 | 2.826 | 2.849 | 2.818 | 2.847 | 992,016 | +0.05(+1.62%) |
Nov 20, 2003 | 2.797 | 2.835 | 2.791 | 2.802 | 1,171,808 | -0.01(-0.41%) |
Nov 19, 2003 | 2.758 | 2.818 | 2.720 | 2.813 | 1,475,675 | +0.05(+1.72%) |
Nov 18, 2003 | 2.776 | 2.828 | 2.762 | 2.766 | 1,063,244 | -0.02(-0.71%) |
Nov 17, 2003 | 2.813 | 2.830 | 2.751 | 2.785 | 1,600,897 | -0.14(-4.91%) |
Nov 14, 2003 | 3.006 | 3.022 | 2.929 | 2.929 | 801,310 | -0.07(-2.25%) |
Nov 13, 2003 | 3.018 | 3.018 | 2.978 | 2.997 | 558,332 | -0.03(-1.00%) |
Nov 12, 2003 | 2.964 | 3.027 | 2.964 | 3.027 | 644,494 | +0.06(+2.03%) |
Nov 11, 2003 | 3.043 | 3.056 | 2.960 | 2.966 | 728,359 | -0.08(-2.63%) |
Nov 10, 2003 | 3.064 | 3.070 | 3.045 | 3.047 | 918,491 | -0.01(-0.19%) |
Nov 07, 2003 | 3.106 | 3.106 | 3.047 | 3.052 | 1,805,964 | -0.04(-1.17%) |
Nov 06, 2003 | 2.972 | 3.088 | 2.949 | 3.088 | 1,331,496 | +0.11(+3.54%) |
Nov 05, 2003 | 2.989 | 3.028 | 2.976 | 2.983 | 2,623,933 | -0.02(-0.81%) |
Nov 04, 2003 | 2.989 | 3.011 | 2.970 | 3.007 | 1,483,320 | +0.03(+0.94%) |
Nov 03, 2003 | 2.977 | 2.977 | 2.966 | 2.979 | 1,017,290 | +0.03(+0.86%) |
Oct 31, 2003 | 2.973 | 2.989 | 2.939 | 2.954 | 1,136,195 | -0.01(-0.24%) |
Oct 30, 2003 | 2.958 | 2.983 | 2.942 | 2.961 | 513,528 | +0.02(+0.63%) |
Oct 29, 2003 | 2.948 | 2.957 | 2.926 | 2.942 | 633,006 | -0.01(-0.31%) |
Oct 28, 2003 | 2.907 | 2.934 | 2.899 | 2.951 | 990,867 | +0.05(+1.60%) |
Oct 27, 2003 | 2.817 | 2.908 | 2.817 | 2.905 | 724,338 | +0.08(+2.92%) |
Oct 24, 2003 | 2.879 | 2.883 | 2.790 | 2.823 | 771,440 | -0.06(-2.17%) |
Oct 23, 2003 | 2.850 | 2.927 | 2.850 | 2.885 | 1,079,327 | +0.03(+1.22%) |
Oct 22, 2003 | 2.890 | 2.911 | 2.849 | 2.850 | 869,091 | -0.06(-1.92%) |
Oct 21, 2003 | 2.891 | 2.918 | 2.875 | 2.906 | 789,822 | +0.02(+0.56%) |
Oct 20, 2003 | 2.853 | 2.932 | 2.853 | 2.890 | 1,822,622 | +0.05(+1.72%) |
Oct 17, 2003 | 2.878 | 2.882 | 2.819 | 2.841 | 2,990,410 | -0.02(-0.77%) |
Oct 16, 2003 | 2.976 | 2.976 | 2.768 | 2.863 | 6,114,085 | -0.11(-3.78%) |
Oct 15, 2003 | 3.064 | 3.064 | 2.976 | 2.976 | 1,433,168 | -0.06(-2.03%) |
Oct 14, 2003 | 3.066 | 3.077 | 3.011 | 3.037 | 1,253,376 | -0.04(-1.25%) |
Oct 13, 2003 | 3.052 | 3.076 | 3.051 | 3.076 | 754,208 | +0.07(+2.20%) |
Oct 10, 2003 | 3.099 | 3.110 | 2.964 | 3.009 | 2,469,415 | -0.11(-3.53%) |
Oct 09, 2003 | 3.141 | 3.148 | 3.106 | 3.120 | 1,252,801 | -0.01(-0.30%) |
Oct 08, 2003 | 3.150 | 3.156 | 3.120 | 3.129 | 884,600 | -0.02(-0.70%) |
Oct 07, 2003 | 3.151 | 3.156 | 3.131 | 3.151 | 1,461,889 | +0.00(+0.00%) |
Oct 06, 2003 | 3.144 | 3.153 | 3.122 | 3.151 | 996,612 | +0.00(+0.04%) |
Oct 03, 2003 | 3.128 | 3.156 | 3.124 | 3.150 | 1,134,471 | +0.05(+1.46%) |
Oct 02, 2003 | 3.063 | 3.110 | 3.063 | 3.105 | 1,107,474 | +0.07(+2.29%) |