Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.180 | 3.200 | 3.040 | 3.110 | 72,900 | +0.02(+0.65%) |
Dec 30, 2003 | 2.990 | 3.180 | 2.990 | 3.090 | 58,507 | +0.10(+3.24%) |
Dec 29, 2003 | 2.830 | 3.020 | 2.800 | 2.993 | 81,845 | -0.03(-0.89%) |
Dec 26, 2003 | 2.750 | 3.050 | 2.750 | 3.020 | 46,610 | +0.15(+5.23%) |
Dec 24, 2003 | 2.861 | 3.000 | 2.851 | 2.870 | 15,591 | -0.02(-0.69%) |
Dec 23, 2003 | 2.800 | 2.911 | 2.740 | 2.890 | 31,334 | -0.03(-1.03%) |
Dec 22, 2003 | 2.930 | 3.000 | 2.700 | 2.920 | 88,790 | +0.09(+3.18%) |
Dec 19, 2003 | 2.940 | 2.940 | 2.780 | 2.830 | 29,506 | +0.07(+2.54%) |
Dec 18, 2003 | 2.750 | 2.890 | 2.750 | 2.760 | 53,533 | -0.06(-2.13%) |
Dec 17, 2003 | 2.840 | 2.900 | 2.750 | 2.820 | 49,319 | -0.03(-1.05%) |
Dec 16, 2003 | 2.980 | 2.980 | 2.690 | 2.850 | 74,807 | +0.11(+4.01%) |
Dec 15, 2003 | 3.050 | 3.050 | 2.700 | 2.740 | 61,779 | -0.16(-5.52%) |
Dec 12, 2003 | 2.960 | 3.060 | 2.900 | 2.900 | 65,387 | -0.03(-1.02%) |
Dec 11, 2003 | 2.690 | 2.940 | 2.550 | 2.930 | 109,033 | +0.24(+8.92%) |
Dec 10, 2003 | 2.890 | 2.990 | 2.550 | 2.690 | 257,387 | -0.20(-6.92%) |
Dec 09, 2003 | 2.900 | 3.079 | 2.890 | 2.890 | 96,031 | -0.12(-3.99%) |
Dec 08, 2003 | 2.960 | 3.090 | 2.940 | 3.010 | 79,820 | -0.09(-2.90%) |
Dec 05, 2003 | 3.050 | 3.200 | 3.000 | 3.100 | 155,747 | +0.02(+0.65%) |
Dec 04, 2003 | 3.200 | 3.300 | 3.050 | 3.080 | 92,019 | -0.05(-1.60%) |
Dec 03, 2003 | 3.200 | 3.350 | 3.080 | 3.130 | 108,303 | -0.02(-0.63%) |
Dec 02, 2003 | 3.130 | 3.200 | 3.030 | 3.150 | 181,368 | -0.09(-2.78%) |
Dec 01, 2003 | 3.450 | 3.551 | 3.160 | 3.240 | 240,694 | -0.18(-5.26%) |
Nov 28, 2003 | 3.530 | 3.620 | 3.320 | 3.420 | 54,081 | +0.06(+1.82%) |
Nov 26, 2003 | 3.490 | 3.690 | 3.280 | 3.359 | 435,801 | -0.00(-0.03%) |
Nov 25, 2003 | 3.100 | 3.470 | 3.050 | 3.360 | 733,675 | +0.28(+9.09%) |
Nov 24, 2003 | 2.750 | 3.109 | 2.750 | 3.080 | 449,943 | +0.27(+9.61%) |
Nov 21, 2003 | 2.850 | 2.890 | 2.680 | 2.810 | 93,938 | -0.04(-1.40%) |
Nov 20, 2003 | 2.820 | 2.900 | 2.750 | 2.850 | 120,577 | -0.01(-0.35%) |
Nov 19, 2003 | 2.810 | 2.930 | 2.790 | 2.860 | 225,555 | +0.06(+2.14%) |
Nov 18, 2003 | 2.600 | 2.920 | 2.600 | 2.800 | 376,362 | +0.15(+5.66%) |
Nov 17, 2003 | 2.600 | 2.650 | 2.500 | 2.650 | 95,944 | +0.05(+1.92%) |
Nov 14, 2003 | 2.600 | 2.660 | 2.450 | 2.600 | 170,334 | -0.05(-1.89%) |
Nov 13, 2003 | 2.750 | 2.770 | 2.620 | 2.650 | 73,278 | -0.12(-4.33%) |
Nov 12, 2003 | 2.670 | 2.770 | 2.590 | 2.770 | 110,129 | +0.26(+10.36%) |
Nov 11, 2003 | 2.740 | 2.740 | 2.470 | 2.510 | 60,970 | -0.11(-4.20%) |
Nov 10, 2003 | 2.600 | 2.890 | 2.570 | 2.620 | 228,616 | +0.02(+0.77%) |
Nov 07, 2003 | 2.460 | 2.770 | 2.460 | 2.600 | 425,763 | +0.18(+7.44%) |
Nov 06, 2003 | 2.370 | 2.480 | 2.310 | 2.420 | 120,841 | +0.06(+2.54%) |
Nov 05, 2003 | 2.430 | 2.500 | 2.360 | 2.360 | 73,349 | -0.08(-3.28%) |
Nov 04, 2003 | 2.250 | 2.480 | 2.230 | 2.440 | 135,195 | +0.08(+3.39%) |
Nov 03, 2003 | 2.500 | 2.500 | 2.300 | 2.360 | 54,097 | +0.01(+0.43%) |
Oct 31, 2003 | 2.400 | 2.510 | 2.280 | 2.350 | 202,935 | +0.05(+2.17%) |
Oct 30, 2003 | 2.020 | 2.400 | 2.050 | 2.300 | 205,960 | +0.28(+13.86%) |
Oct 29, 2003 | 1.910 | 2.080 | 1.910 | 2.020 | 104,886 | +0.06(+3.06%) |
Oct 28, 2003 | 2.020 | 2.040 | 1.950 | 1.960 | 105,611 | -0.03(-1.51%) |
Oct 27, 2003 | 1.870 | 2.080 | 1.870 | 1.990 | 109,800 | +0.10(+5.29%) |
Oct 24, 2003 | 2.120 | 2.120 | 1.720 | 1.890 | 572,300 | -0.21(-10.00%) |
Oct 23, 2003 | 2.250 | 2.350 | 2.050 | 2.100 | 254,400 | -0.35(-14.29%) |
Oct 22, 2003 | 2.300 | 2.450 | 2.250 | 2.450 | 79,100 | +0.15(+6.52%) |
Oct 21, 2003 | 2.380 | 2.380 | 2.250 | 2.300 | 104,157 | -0.09(-3.77%) |
Oct 20, 2003 | 2.370 | 2.420 | 2.370 | 2.390 | 67,100 | +0.03(+1.27%) |
Oct 17, 2003 | 2.400 | 2.430 | 2.360 | 2.360 | 113,400 | -0.06(-2.48%) |
Oct 16, 2003 | 2.460 | 2.570 | 2.390 | 2.420 | 48,600 | -0.04(-1.63%) |
Oct 15, 2003 | 2.530 | 2.600 | 2.350 | 2.460 | 135,588 | +0.13(+5.58%) |
Oct 14, 2003 | 2.370 | 2.420 | 2.330 | 2.330 | 52,000 | +0.00(+0.00%) |
Oct 13, 2003 | 2.370 | 2.420 | 2.300 | 2.330 | 185,610 | -0.02(-0.89%) |
Oct 10, 2003 | 2.420 | 2.500 | 2.330 | 2.351 | 115,436 | -0.05(-2.04%) |
Oct 09, 2003 | 2.490 | 2.500 | 2.400 | 2.400 | 136,259 | -0.09(-3.58%) |
Oct 08, 2003 | 2.530 | 2.590 | 2.420 | 2.489 | 112,993 | -0.03(-1.23%) |
Oct 07, 2003 | 2.480 | 2.570 | 2.450 | 2.520 | 69,217 | +0.00(+0.00%) |
Oct 06, 2003 | 2.480 | 2.570 | 2.400 | 2.520 | 44,586 | +0.12(+5.00%) |
Oct 03, 2003 | 2.600 | 2.650 | 2.380 | 2.400 | 154,500 | -0.17(-6.61%) |
Oct 02, 2003 | 2.480 | 2.570 | 2.360 | 2.570 | 171,486 | +0.09(+3.63%) |