Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.074 | 4.128 | 3.990 | 3.993 | 366,896 | -0.05(-1.33%) |
Dec 30, 2003 | 4.160 | 4.207 | 4.025 | 4.047 | 680,333 | -0.16(-3.77%) |
Dec 29, 2003 | 4.247 | 4.247 | 4.128 | 4.206 | 690,219 | +0.11(+2.59%) |
Dec 26, 2003 | 3.985 | 4.123 | 3.931 | 4.099 | 293,407 | +0.14(+3.61%) |
Dec 24, 2003 | 3.945 | 4.001 | 3.909 | 3.956 | 254,122 | +0.03(+0.89%) |
Dec 23, 2003 | 3.915 | 3.961 | 3.866 | 3.921 | 401,435 | -0.04(-0.92%) |
Dec 22, 2003 | 3.969 | 3.969 | 3.788 | 3.958 | 500,018 | +0.11(+2.76%) |
Dec 19, 2003 | 3.969 | 3.969 | 3.828 | 3.852 | 716,188 | -0.06(-1.58%) |
Dec 18, 2003 | 3.982 | 3.982 | 3.855 | 3.914 | 915,603 | -0.04(-1.08%) |
Dec 17, 2003 | 4.072 | 4.088 | 3.777 | 3.956 | 1,014,647 | +0.00(+0.08%) |
Dec 16, 2003 | 3.806 | 4.048 | 3.771 | 3.953 | 1,786,058 | +0.27(+7.37%) |
Dec 15, 2003 | 3.721 | 3.891 | 3.339 | 3.682 | 1,956,557 | +0.40(+12.35%) |
Dec 12, 2003 | 3.255 | 3.277 | 3.202 | 3.277 | 190,950 | +0.03(+1.08%) |
Dec 11, 2003 | 3.091 | 3.267 | 3.091 | 3.242 | 238,718 | +0.11(+3.39%) |
Dec 10, 2003 | 3.272 | 3.272 | 3.118 | 3.136 | 314,535 | -0.06(-1.79%) |
Dec 09, 2003 | 3.171 | 3.294 | 3.161 | 3.193 | 444,322 | -0.04(-1.28%) |
Dec 08, 2003 | 3.201 | 3.259 | 3.185 | 3.234 | 446,741 | +0.00(+0.05%) |
Dec 05, 2003 | 3.136 | 3.223 | 3.112 | 3.232 | 537,690 | +0.10(+3.09%) |
Dec 04, 2003 | 3.144 | 3.151 | 3.056 | 3.136 | 593,937 | +0.04(+1.44%) |
Dec 03, 2003 | 3.018 | 3.144 | 3.018 | 3.091 | 484,725 | +0.08(+2.80%) |
Dec 02, 2003 | 3.004 | 3.155 | 2.956 | 3.007 | 513,500 | -0.07(-2.42%) |
Dec 01, 2003 | 2.915 | 3.086 | 2.915 | 3.082 | 804,155 | +0.13(+4.58%) |
Nov 28, 2003 | 2.910 | 2.964 | 2.902 | 2.947 | 107,842 | +0.03(+0.87%) |
Nov 26, 2003 | 2.939 | 2.956 | 2.823 | 2.921 | 362,090 | -0.01(-0.38%) |
Nov 25, 2003 | 2.936 | 2.937 | 2.861 | 2.932 | 301,384 | +0.02(+0.71%) |
Nov 24, 2003 | 2.912 | 2.937 | 2.890 | 2.912 | 759,526 | +0.06(+2.17%) |
Nov 21, 2003 | 2.834 | 2.855 | 2.786 | 2.850 | 421,657 | +0.03(+1.24%) |
Nov 20, 2003 | 2.842 | 2.842 | 2.778 | 2.815 | 730,196 | -0.00(-0.06%) |
Nov 19, 2003 | 2.724 | 2.913 | 2.699 | 2.816 | 2,536,011 | +0.33(+13.50%) |
Nov 18, 2003 | 2.443 | 2.534 | 2.421 | 2.481 | 430,405 | +0.02(+0.64%) |
Nov 17, 2003 | 2.383 | 2.477 | 2.381 | 2.466 | 138,167 | +0.08(+3.33%) |
Nov 14, 2003 | 2.445 | 2.458 | 2.386 | 2.386 | 161,160 | -0.05(-2.08%) |
Nov 13, 2003 | 2.389 | 2.462 | 2.370 | 2.437 | 121,752 | +0.05(+2.13%) |
Nov 12, 2003 | 2.389 | 2.413 | 2.343 | 2.386 | 206,438 | +0.02(+0.80%) |
Nov 11, 2003 | 2.501 | 2.545 | 2.321 | 2.367 | 364,698 | -0.11(-4.36%) |
Nov 10, 2003 | 2.524 | 2.524 | 2.459 | 2.475 | 144,324 | -0.04(-1.64%) |
Nov 07, 2003 | 2.483 | 2.524 | 2.480 | 2.516 | 191,309 | +0.06(+2.46%) |
Nov 06, 2003 | 2.404 | 2.470 | 2.404 | 2.456 | 188,792 | +0.05(+2.11%) |
Nov 05, 2003 | 2.375 | 2.437 | 2.375 | 2.405 | 135,868 | +0.00(+0.07%) |
Nov 04, 2003 | 2.426 | 2.432 | 2.378 | 2.404 | 191,302 | -0.04(-1.76%) |
Nov 03, 2003 | 2.459 | 2.499 | 2.442 | 2.447 | 79,492 | -0.01(-0.52%) |
Oct 31, 2003 | 2.477 | 2.493 | 2.428 | 2.459 | 278,309 | -0.01(-0.26%) |
Oct 30, 2003 | 2.483 | 2.501 | 2.461 | 2.466 | 61,270 | -0.02(-0.70%) |
Oct 29, 2003 | 2.458 | 2.491 | 2.450 | 2.483 | 118,792 | +0.01(+0.58%) |
Oct 28, 2003 | 2.416 | 2.475 | 2.375 | 2.469 | 123,617 | +0.09(+3.87%) |
Oct 27, 2003 | 2.331 | 2.447 | 2.318 | 2.377 | 124,083 | +0.07(+2.96%) |
Oct 24, 2003 | 2.370 | 2.378 | 2.286 | 2.308 | 164,079 | -0.05(-1.96%) |
Oct 23, 2003 | 2.401 | 2.407 | 2.272 | 2.354 | 344,221 | -0.05(-2.11%) |
Oct 22, 2003 | 2.532 | 2.532 | 2.399 | 2.405 | 239,033 | -0.12(-4.78%) |
Oct 21, 2003 | 2.540 | 2.556 | 2.513 | 2.526 | 158,096 | -0.02(-0.87%) |
Oct 20, 2003 | 2.540 | 2.572 | 2.523 | 2.548 | 94,183 | +0.01(+0.31%) |
Oct 17, 2003 | 2.558 | 2.603 | 2.524 | 2.540 | 88,502 | -0.04(-1.66%) |
Oct 16, 2003 | 2.558 | 2.588 | 2.556 | 2.583 | 76,613 | +0.03(+1.00%) |
Oct 15, 2003 | 2.628 | 2.628 | 2.542 | 2.558 | 101,543 | -0.06(-2.25%) |
Oct 14, 2003 | 2.586 | 2.616 | 2.551 | 2.616 | 112,575 | +0.04(+1.60%) |
Oct 13, 2003 | 2.572 | 2.604 | 2.561 | 2.575 | 123,970 | +0.00(+0.12%) |
Oct 10, 2003 | 2.645 | 2.651 | 2.564 | 2.572 | 233,793 | -0.08(-2.88%) |
Oct 09, 2003 | 2.661 | 2.728 | 2.624 | 2.648 | 66,617 | -0.04(-1.42%) |
Oct 08, 2003 | 2.637 | 2.723 | 2.637 | 2.686 | 207,792 | -0.04(-1.57%) |
Oct 07, 2003 | 2.648 | 2.729 | 2.620 | 2.729 | 190,024 | +0.08(+2.93%) |
Oct 06, 2003 | 2.641 | 2.651 | 2.586 | 2.651 | 46,528 | +0.03(+0.97%) |
Oct 03, 2003 | 2.612 | 2.648 | 2.558 | 2.626 | 98,051 | +0.05(+2.04%) |
Oct 02, 2003 | 2.640 | 2.647 | 2.556 | 2.574 | 115,948 | -0.04(-1.58%) |