Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.339 | 3.339 | 3.339 | 3.339 | 3,710 | +0.00(+0.00%) |
Dec 30, 2003 | 3.315 | 3.343 | 3.315 | 3.339 | 3,512 | -0.01(-0.24%) |
Dec 29, 2003 | 3.242 | 3.347 | 3.242 | 3.347 | 5,195 | -0.08(-2.24%) |
Dec 26, 2003 | 3.428 | 3.444 | 3.412 | 3.424 | 10,884 | +0.09(+2.67%) |
Dec 24, 2003 | 3.335 | 3.335 | 3.335 | 3.335 | 4,947 | -0.02(-0.72%) |
Dec 23, 2003 | 3.315 | 3.396 | 3.315 | 3.359 | 26,717 | +0.02(+0.73%) |
Dec 22, 2003 | 3.355 | 3.408 | 3.331 | 3.335 | 21,848 | -0.09(-2.54%) |
Dec 19, 2003 | 3.113 | 3.422 | 3.113 | 3.422 | 6,184 | +0.05(+1.61%) |
Dec 18, 2003 | 3.368 | 3.368 | 3.368 | 3.368 | 247 | -0.06(-1.76%) |
Dec 17, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 247 | +0.19(+5.74%) |
Dec 16, 2003 | 3.246 | 3.246 | 3.242 | 3.242 | 494 | -0.22(-6.42%) |
Dec 15, 2003 | 3.392 | 3.553 | 3.392 | 3.464 | 4,700 | -0.01(-0.35%) |
Dec 12, 2003 | 3.505 | 3.505 | 3.476 | 3.476 | 7,668 | +0.00(+0.12%) |
Dec 11, 2003 | 3.509 | 3.509 | 3.258 | 3.472 | 21,274 | -0.04(-1.04%) |
Dec 10, 2003 | 3.527 | 3.527 | 3.509 | 3.509 | 89,058 | -0.03(-0.80%) |
Dec 09, 2003 | 3.484 | 3.537 | 3.484 | 3.537 | 24,985 | +0.02(+0.57%) |
Dec 08, 2003 | 3.537 | 3.537 | 3.497 | 3.517 | 6,555 | +0.04(+1.16%) |
Dec 05, 2003 | 3.396 | 3.476 | 3.476 | 3.476 | 6,679 | +0.08(+2.37%) |
Dec 04, 2003 | 3.396 | 3.396 | 3.396 | 3.396 | 371 | +0.00(+0.01%) |
Dec 03, 2003 | 3.387 | 3.404 | 3.375 | 3.396 | 11,441 | -0.14(-4.00%) |
Dec 02, 2003 | 3.501 | 3.537 | 3.501 | 3.537 | 2,473 | +0.06(+1.74%) |
Dec 01, 2003 | 3.476 | 3.509 | 3.452 | 3.476 | 62,093 | +0.05(+1.41%) |
Nov 28, 2003 | 3.428 | 3.428 | 3.428 | 3.428 | 247 | -0.05(-1.40%) |
Nov 26, 2003 | 3.476 | 3.476 | 3.436 | 3.476 | 3,958 | +0.01(+0.36%) |
Nov 25, 2003 | 3.464 | 3.464 | 3.464 | 3.464 | 494 | -0.05(-1.51%) |
Nov 24, 2003 | 3.517 | 3.517 | 3.517 | 3.517 | 247 | +0.18(+5.45%) |
Nov 21, 2003 | 3.436 | 3.537 | 3.537 | 3.335 | 2,721 | -0.10(-2.94%) |
Nov 20, 2003 | 3.375 | 3.440 | 3.339 | 3.436 | 2,350 | +0.00(+0.12%) |
Nov 19, 2003 | 3.432 | 3.436 | 3.432 | 3.432 | 1,731 | +0.05(+1.43%) |
Nov 18, 2003 | 3.351 | 3.383 | 3.351 | 3.383 | 494 | +0.01(+0.24%) |
Nov 17, 2003 | 3.375 | 3.375 | 3.375 | 3.375 | 742 | +0.07(+2.08%) |
Nov 14, 2003 | 3.303 | 3.335 | 3.278 | 3.307 | 164,881 | +0.02(+0.74%) |
Nov 13, 2003 | 3.266 | 3.282 | 3.242 | 3.282 | 6,803 | +0.04(+1.12%) |
Nov 12, 2003 | 3.161 | 3.246 | 3.153 | 3.246 | 5,133 | +0.05(+1.44%) |
Nov 11, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 3.157 | 3.200 | 3.157 | 3.200 | 3,463 | -0.00(-0.05%) |
Nov 05, 2003 | 3.149 | 3.234 | 3.088 | 3.202 | 14,348 | +0.07(+2.19%) |
Nov 04, 2003 | 3.141 | 3.141 | 3.088 | 3.133 | 18,801 | -0.04(-1.27%) |
Nov 03, 2003 | 3.092 | 3.230 | 3.092 | 3.173 | 8,361 | +0.08(+2.75%) |
Oct 31, 2003 | 3.076 | 3.088 | 3.076 | 3.088 | 1,979 | +0.02(+0.51%) |
Oct 30, 2003 | 3.080 | 3.073 | 3.073 | 3.073 | 3,958 | -0.01(-0.25%) |
Oct 29, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.076 | 3.080 | 3.076 | 3.080 | 1,484 | +0.00(+0.13%) |
Oct 27, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 742 | +0.09(+2.98%) |
Oct 24, 2003 | 2.987 | 2.987 | 2.987 | 2.987 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 3.024 | 3.024 | 2.987 | 2.987 | 1,484 | -0.02(-0.81%) |
Oct 22, 2003 | 2.979 | 3.012 | 2.979 | 3.012 | 5,442 | +0.00(+0.13%) |
Oct 21, 2003 | 3.052 | 3.052 | 3.007 | 3.007 | 2,473 | -0.02(-0.80%) |
Oct 20, 2003 | 2.999 | 3.032 | 2.999 | 3.032 | 7,174 | +0.00(+0.00%) |
Oct 17, 2003 | 3.032 | 3.032 | 3.032 | 3.032 | 4,947 | -0.04(-1.32%) |
Oct 16, 2003 | 3.032 | 3.072 | 3.032 | 3.072 | 2,226 | +0.04(+1.33%) |
Oct 15, 2003 | 3.032 | 3.032 | 3.028 | 3.032 | 29,982 | +0.00(+0.00%) |
Oct 14, 2003 | 3.016 | 3.032 | 3.016 | 3.032 | 4,007 | -0.04(-1.45%) |
Oct 13, 2003 | 3.076 | 3.076 | 3.076 | 3.076 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.129 | 3.129 | 3.076 | 3.076 | 4,947 | +0.02(+0.79%) |
Oct 09, 2003 | 3.052 | 3.052 | 3.052 | 3.052 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 3.020 | 3.137 | 3.020 | 3.052 | 1,731 | +0.10(+3.42%) |
Oct 07, 2003 | 2.951 | 2.951 | 2.951 | 2.951 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.902 | 2.951 | 2.902 | 2.951 | 3,710 | +0.02(+0.69%) |
Oct 03, 2003 | 2.805 | 2.931 | 2.805 | 2.931 | 9,524 | +0.17(+5.99%) |
Oct 02, 2003 | 2.817 | 2.817 | 2.765 | 2.765 | 7,668 | -0.00(-0.15%) |