Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.071 | 2.098 | 2.035 | 2.036 | 1,854,869 | -0.05(-2.50%) |
Dec 30, 2003 | 2.124 | 2.133 | 2.071 | 2.088 | 2,108,073 | -0.04(-1.71%) |
Dec 29, 2003 | 2.032 | 2.136 | 2.025 | 2.125 | 4,260,360 | +0.10(+4.99%) |
Dec 26, 2003 | 2.048 | 2.058 | 2.019 | 2.024 | 908,423 | +0.01(+0.48%) |
Dec 24, 2003 | 2.071 | 2.071 | 1.992 | 2.014 | 807,789 | -0.05(-2.61%) |
Dec 23, 2003 | 2.019 | 2.077 | 2.019 | 2.068 | 2,499,030 | +0.04(+1.92%) |
Dec 22, 2003 | 1.974 | 2.040 | 1.964 | 2.029 | 2,446,942 | +0.07(+3.48%) |
Dec 19, 2003 | 1.878 | 1.974 | 1.878 | 1.961 | 2,673,464 | +0.01(+0.68%) |
Dec 18, 2003 | 1.928 | 1.948 | 1.917 | 1.948 | 2,344,371 | +0.02(+0.82%) |
Dec 17, 2003 | 1.881 | 1.932 | 1.868 | 1.932 | 2,454,810 | +0.04(+1.96%) |
Dec 16, 2003 | 1.860 | 1.900 | 1.836 | 1.894 | 3,710,152 | +0.02(+1.13%) |
Dec 15, 2003 | 1.899 | 1.907 | 1.859 | 1.873 | 5,282,917 | -0.02(-1.03%) |
Dec 12, 2003 | 1.847 | 1.897 | 1.822 | 1.893 | 3,656,121 | +0.03(+1.81%) |
Dec 11, 2003 | 1.797 | 1.859 | 1.788 | 1.859 | 2,092,094 | +0.06(+3.45%) |
Dec 10, 2003 | 1.809 | 1.821 | 1.779 | 1.797 | 2,761,745 | -0.01(-0.73%) |
Dec 09, 2003 | 1.829 | 1.832 | 1.796 | 1.810 | 2,092,743 | -0.02(-1.26%) |
Dec 08, 2003 | 1.753 | 1.837 | 1.744 | 1.833 | 3,220,356 | +0.08(+4.60%) |
Dec 05, 2003 | 1.779 | 1.773 | 1.742 | 1.753 | 1,993,793 | -0.03(-1.49%) |
Dec 04, 2003 | 1.749 | 1.779 | 1.725 | 1.779 | 3,373,349 | +0.03(+1.72%) |
Dec 03, 2003 | 1.755 | 1.783 | 1.744 | 1.749 | 3,014,688 | +0.00(+0.05%) |
Dec 02, 2003 | 1.778 | 1.813 | 1.702 | 1.748 | 8,250,691 | -0.13(-7.06%) |
Dec 01, 2003 | 1.783 | 1.903 | 1.748 | 1.881 | 11,820,181 | +0.11(+6.14%) |
Nov 28, 2003 | 1.780 | 1.791 | 1.753 | 1.772 | 483,672 | -0.03(-1.48%) |
Nov 26, 2003 | 1.753 | 1.806 | 1.746 | 1.799 | 3,186,642 | +0.05(+2.57%) |
Nov 25, 2003 | 1.701 | 1.763 | 1.694 | 1.754 | 3,714,410 | +0.06(+3.45%) |
Nov 24, 2003 | 1.655 | 1.709 | 1.647 | 1.695 | 3,427,261 | +0.01(+0.74%) |
Nov 21, 2003 | 1.723 | 1.701 | 1.672 | 1.683 | 2,051,263 | -0.04(-2.31%) |
Nov 20, 2003 | 1.714 | 1.730 | 1.682 | 1.723 | 1,289,902 | +0.00(+0.21%) |
Nov 19, 2003 | 1.724 | 1.744 | 1.708 | 1.719 | 3,430,566 | -0.01(-0.82%) |
Nov 18, 2003 | 1.709 | 1.753 | 1.709 | 1.733 | 2,929,683 | -0.00(-0.25%) |
Nov 17, 2003 | 1.756 | 1.756 | 1.687 | 1.738 | 1,506,189 | -0.02(-0.86%) |
Nov 14, 2003 | 1.773 | 1.793 | 1.743 | 1.753 | 2,064,096 | -0.03(-1.49%) |
Nov 13, 2003 | 1.743 | 1.784 | 1.717 | 1.779 | 5,090,595 | +0.03(+1.62%) |
Nov 12, 2003 | 1.662 | 1.752 | 1.662 | 1.751 | 4,416,708 | +0.09(+5.49%) |
Nov 11, 2003 | 1.639 | 1.663 | 1.629 | 1.660 | 1,357,381 | +0.01(+0.86%) |
Nov 10, 2003 | 1.686 | 1.690 | 1.637 | 1.646 | 1,171,731 | -0.04(-2.36%) |
Nov 07, 2003 | 1.650 | 1.691 | 1.641 | 1.685 | 1,587,958 | +0.04(+2.37%) |
Nov 06, 2003 | 1.661 | 1.662 | 1.638 | 1.647 | 1,567,929 | -0.01(-0.69%) |
Nov 05, 2003 | 1.675 | 1.682 | 1.649 | 1.658 | 2,338,717 | -0.01(-0.32%) |
Nov 04, 2003 | 1.663 | 1.670 | 1.647 | 1.663 | 2,466,847 | +0.00(+0.00%) |
Nov 03, 2003 | 1.647 | 1.682 | 1.639 | 1.663 | 1,735,190 | +0.01(+0.86%) |
Oct 31, 2003 | 1.668 | 1.691 | 1.641 | 1.649 | 1,610,664 | -0.04(-2.61%) |
Oct 30, 2003 | 1.689 | 1.721 | 1.674 | 1.693 | 2,724,665 | +0.00(+0.26%) |
Oct 29, 2003 | 1.688 | 1.691 | 1.661 | 1.689 | 3,225,259 | -0.02(-1.09%) |
Oct 28, 2003 | 1.581 | 1.714 | 1.577 | 1.708 | 6,072,270 | +0.13(+8.13%) |
Oct 27, 2003 | 1.530 | 1.584 | 1.522 | 1.579 | 3,436,931 | +0.05(+3.30%) |
Oct 24, 2003 | 1.523 | 1.540 | 1.508 | 1.529 | 2,029,399 | +0.02(+1.11%) |
Oct 23, 2003 | 1.439 | 1.536 | 1.423 | 1.512 | 7,255,116 | +0.08(+5.30%) |
Oct 22, 2003 | 1.450 | 1.465 | 1.434 | 1.436 | 1,367,430 | -0.03(-1.88%) |
Oct 21, 2003 | 1.459 | 1.469 | 1.451 | 1.463 | 1,064,471 | +0.00(+0.12%) |
Oct 20, 2003 | 1.472 | 1.478 | 1.456 | 1.462 | 849,280 | +0.00(+0.12%) |
Oct 17, 2003 | 1.486 | 1.490 | 1.460 | 1.460 | 1,114,661 | -0.03(-2.31%) |
Oct 16, 2003 | 1.487 | 1.495 | 1.474 | 1.494 | 1,214,680 | +0.01(+0.47%) |
Oct 15, 2003 | 1.465 | 1.491 | 1.439 | 1.487 | 2,412,556 | +0.03(+1.82%) |
Oct 14, 2003 | 1.443 | 1.461 | 1.424 | 1.461 | 2,317,130 | +0.02(+1.73%) |
Oct 13, 2003 | 1.426 | 1.441 | 1.421 | 1.436 | 1,203,835 | +0.00(+0.25%) |
Oct 10, 2003 | 1.428 | 1.439 | 1.421 | 1.432 | 1,871,097 | -0.01(-0.55%) |
Oct 09, 2003 | 1.413 | 1.452 | 1.413 | 1.440 | 1,159,457 | +0.03(+1.94%) |
Oct 08, 2003 | 1.434 | 1.446 | 1.413 | 1.413 | 778,853 | -0.04(-2.68%) |
Oct 07, 2003 | 1.442 | 1.452 | 1.431 | 1.452 | 1,008,119 | +0.01(+0.37%) |
Oct 06, 2003 | 1.429 | 1.446 | 1.424 | 1.446 | 1,648,286 | +0.02(+1.11%) |
Oct 03, 2003 | 1.406 | 1.442 | 1.406 | 1.431 | 961,595 | +0.03(+2.08%) |
Oct 02, 2003 | 1.382 | 1.406 | 1.375 | 1.401 | 926,457 | -0.00(-0.32%) |