Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.921 | 4.125 | 3.902 | 4.068 | 1,711,390 | +0.29(+7.82%) |
Dec 30, 2003 | 3.631 | 3.773 | 3.614 | 3.773 | 411,001 | +0.11(+2.95%) |
Dec 29, 2003 | 3.778 | 3.835 | 3.557 | 3.665 | 198,765 | -0.07(-1.98%) |
Dec 26, 2003 | 3.693 | 3.778 | 3.693 | 3.739 | 49,407 | +0.01(+0.30%) |
Dec 24, 2003 | 3.744 | 3.744 | 3.716 | 3.727 | 85,949 | -0.01(-0.30%) |
Dec 23, 2003 | 3.716 | 3.778 | 3.585 | 3.739 | 338,314 | +0.02(+0.61%) |
Dec 22, 2003 | 3.443 | 3.773 | 3.443 | 3.716 | 458,835 | +0.32(+9.36%) |
Dec 19, 2003 | 3.347 | 3.409 | 3.290 | 3.398 | 176,343 | +0.05(+1.53%) |
Dec 18, 2003 | 3.273 | 3.409 | 3.273 | 3.347 | 171,212 | +0.01(+0.17%) |
Dec 17, 2003 | 3.267 | 3.409 | 3.233 | 3.341 | 180,646 | +0.05(+1.38%) |
Dec 16, 2003 | 3.352 | 3.381 | 3.267 | 3.296 | 135,075 | -0.06(-1.69%) |
Dec 15, 2003 | 3.392 | 3.409 | 3.296 | 3.352 | 78,746 | +0.04(+1.20%) |
Dec 12, 2003 | 3.347 | 3.392 | 3.307 | 3.313 | 73,601 | +0.03(+0.86%) |
Dec 11, 2003 | 3.199 | 3.318 | 3.125 | 3.284 | 128,301 | +0.09(+2.66%) |
Dec 10, 2003 | 3.324 | 3.352 | 3.193 | 3.199 | 146,569 | -0.06(-1.92%) |
Dec 09, 2003 | 3.267 | 3.409 | 3.205 | 3.261 | 292,520 | -0.02(-0.52%) |
Dec 08, 2003 | 3.494 | 3.568 | 3.267 | 3.278 | 290,649 | -0.25(-7.09%) |
Dec 05, 2003 | 3.551 | 3.551 | 3.528 | 3.528 | 98,119 | +0.03(+0.98%) |
Dec 04, 2003 | 3.602 | 3.608 | 3.421 | 3.494 | 245,751 | -0.03(-0.97%) |
Dec 03, 2003 | 3.631 | 3.648 | 3.528 | 3.528 | 92,473 | -0.05(-1.27%) |
Dec 02, 2003 | 3.580 | 3.693 | 3.494 | 3.574 | 117,011 | +0.05(+1.45%) |
Dec 01, 2003 | 3.528 | 3.574 | 3.494 | 3.523 | 82,832 | +0.03(+0.81%) |
Nov 28, 2003 | 3.489 | 3.568 | 3.466 | 3.494 | 75,013 | +0.00(+0.02%) |
Nov 26, 2003 | 3.546 | 3.580 | 3.466 | 3.494 | 171,820 | -0.03(-0.98%) |
Nov 25, 2003 | 3.634 | 3.648 | 3.477 | 3.528 | 173,354 | -0.10(-2.82%) |
Nov 24, 2003 | 3.523 | 3.693 | 3.494 | 3.631 | 187,636 | +0.05(+1.43%) |
Nov 21, 2003 | 3.500 | 3.653 | 3.483 | 3.580 | 199,875 | +0.08(+2.27%) |
Nov 20, 2003 | 3.835 | 3.835 | 3.472 | 3.500 | 97,421 | -0.25(-6.67%) |
Nov 19, 2003 | 3.699 | 3.807 | 3.443 | 3.750 | 333,946 | +0.08(+2.17%) |
Nov 18, 2003 | 3.835 | 3.835 | 3.671 | 3.671 | 191,457 | -0.14(-3.58%) |
Nov 17, 2003 | 3.949 | 3.972 | 3.693 | 3.807 | 196,470 | -0.19(-4.83%) |
Nov 14, 2003 | 3.813 | 4.028 | 3.790 | 4.000 | 411,978 | +0.19(+4.92%) |
Nov 13, 2003 | 3.807 | 3.835 | 3.693 | 3.813 | 118,422 | +0.07(+1.82%) |
Nov 12, 2003 | 3.653 | 3.778 | 3.653 | 3.744 | 86,289 | +0.05(+1.38%) |
Nov 11, 2003 | 3.830 | 3.835 | 3.665 | 3.693 | 142,997 | -0.12(-3.12%) |
Nov 10, 2003 | 3.750 | 3.835 | 3.619 | 3.812 | 209,483 | +0.13(+3.39%) |
Nov 07, 2003 | 3.761 | 3.864 | 3.625 | 3.687 | 226,333 | -0.08(-1.99%) |
Nov 06, 2003 | 3.841 | 3.864 | 3.744 | 3.762 | 94,687 | -0.10(-2.49%) |
Nov 05, 2003 | 3.967 | 3.972 | 3.756 | 3.858 | 205,937 | -0.12(-3.00%) |
Nov 04, 2003 | 3.852 | 3.977 | 3.761 | 3.977 | 389,888 | +0.08(+2.04%) |
Nov 03, 2003 | 3.625 | 3.960 | 3.625 | 3.898 | 416,231 | +0.27(+7.52%) |
Oct 31, 2003 | 3.750 | 3.773 | 3.568 | 3.625 | 382,009 | +0.01(+0.16%) |
Oct 30, 2003 | 3.807 | 3.949 | 3.619 | 3.619 | 829,563 | -0.19(-4.93%) |
Oct 29, 2003 | 3.381 | 3.830 | 3.296 | 3.807 | 1,262,678 | +0.46(+13.73%) |
Oct 28, 2003 | 3.409 | 3.409 | 3.267 | 3.347 | 200,933 | +0.00(+0.02%) |
Oct 27, 2003 | 3.330 | 3.409 | 3.307 | 3.347 | 303,946 | +0.01(+0.44%) |
Oct 24, 2003 | 3.409 | 3.409 | 3.330 | 3.332 | 171,772 | -0.05(-1.45%) |
Oct 23, 2003 | 3.381 | 3.409 | 3.324 | 3.381 | 193,948 | -0.03(-1.00%) |
Oct 22, 2003 | 3.409 | 3.482 | 3.358 | 3.415 | 338,969 | -0.01(-0.35%) |
Oct 21, 2003 | 3.517 | 3.546 | 3.318 | 3.427 | 673,102 | -0.04(-1.13%) |
Oct 20, 2003 | 3.148 | 3.580 | 3.060 | 3.466 | 2,080,641 | +0.40(+12.96%) |
Oct 17, 2003 | 3.097 | 3.097 | 3.012 | 3.068 | 121,261 | +0.06(+2.08%) |
Oct 16, 2003 | 3.097 | 3.097 | 2.983 | 3.006 | 248,859 | -0.09(-2.94%) |
Oct 15, 2003 | 3.040 | 3.125 | 2.972 | 3.097 | 370,245 | +0.11(+3.83%) |
Oct 14, 2003 | 2.841 | 3.040 | 2.824 | 2.982 | 230,069 | +0.14(+4.98%) |
Oct 13, 2003 | 2.955 | 2.955 | 2.813 | 2.841 | 127,773 | -0.09(-2.91%) |
Oct 10, 2003 | 2.926 | 2.926 | 2.835 | 2.926 | 100,970 | +0.11(+4.04%) |
Oct 09, 2003 | 2.852 | 2.898 | 2.767 | 2.813 | 166,211 | -0.01(-0.20%) |
Oct 08, 2003 | 2.886 | 2.898 | 2.767 | 2.818 | 163,148 | +0.03(+1.22%) |
Oct 07, 2003 | 2.767 | 2.841 | 2.744 | 2.784 | 147,045 | +0.02(+0.62%) |
Oct 06, 2003 | 2.784 | 2.818 | 2.653 | 2.767 | 137,101 | +0.05(+1.67%) |
Oct 03, 2003 | 2.756 | 2.841 | 2.722 | 2.722 | 139,413 | -0.01(-0.21%) |
Oct 02, 2003 | 2.767 | 2.813 | 2.699 | 2.727 | 80,268 | -0.05(-1.84%) |