Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.950 | 2.075 | 1.830 | 2.046 | 69,800 | +0.20(+10.59%) |
Dec 30, 2003 | 1.765 | 1.950 | 1.750 | 1.850 | 62,800 | +0.10(+5.71%) |
Dec 29, 2003 | 1.720 | 1.794 | 1.710 | 1.750 | 73,200 | +0.01(+0.86%) |
Dec 26, 2003 | 1.745 | 1.760 | 1.715 | 1.735 | 22,100 | -0.00(-0.29%) |
Dec 24, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 | +0.00(+0.00%) |
Dec 23, 2003 | 1.795 | 1.815 | 1.740 | 1.740 | 106,600 | -0.06(-3.33%) |
Dec 22, 2003 | 1.705 | 1.810 | 1.680 | 1.800 | 28,662 | +0.07(+4.35%) |
Dec 19, 2003 | 1.550 | 1.790 | 1.550 | 1.725 | 258,758 | +0.18(+11.29%) |
Dec 18, 2003 | 1.550 | 1.550 | 1.515 | 1.550 | 26,000 | +0.01(+0.65%) |
Dec 17, 2003 | 1.550 | 1.550 | 1.540 | 1.540 | 15,260 | +0.02(+0.98%) |
Dec 16, 2003 | 1.525 | 1.525 | 1.515 | 1.525 | 10,460 | -0.03(-1.61%) |
Dec 15, 2003 | 1.520 | 1.555 | 1.520 | 1.550 | 37,982 | +0.01(+0.32%) |
Dec 12, 2003 | 1.530 | 1.550 | 1.530 | 1.545 | 11,052 | -0.01(-0.64%) |
Dec 11, 2003 | 1.565 | 1.570 | 1.550 | 1.555 | 12,600 | -0.01(-0.64%) |
Dec 10, 2003 | 1.555 | 1.610 | 1.525 | 1.565 | 19,200 | +0.02(+1.29%) |
Dec 09, 2003 | 1.625 | 1.650 | 1.545 | 1.545 | 34,400 | -0.07(-4.04%) |
Dec 08, 2003 | 1.650 | 1.650 | 1.610 | 1.610 | 21,400 | -0.01(-0.92%) |
Dec 05, 2003 | 1.675 | 1.725 | 1.650 | 1.625 | 26,240 | -0.05(-2.99%) |
Dec 04, 2003 | 1.725 | 1.750 | 1.650 | 1.675 | 115,528 | -0.02(-1.47%) |
Dec 03, 2003 | 1.670 | 1.705 | 1.670 | 1.700 | 37,440 | +0.02(+1.49%) |
Dec 02, 2003 | 1.635 | 1.680 | 1.635 | 1.675 | 20,420 | +0.03(+1.52%) |
Dec 01, 2003 | 1.625 | 1.660 | 1.610 | 1.650 | 16,562 | -0.01(-0.60%) |
Nov 28, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.685 | 1.690 | 1.605 | 1.660 | 12,600 | +0.01(+0.91%) |
Nov 25, 2003 | 1.650 | 1.695 | 1.645 | 1.645 | 18,800 | -0.03(-1.76%) |
Nov 24, 2003 | 1.619 | 1.675 | 1.605 | 1.675 | 15,996 | +0.05(+3.36%) |
Nov 21, 2003 | 1.715 | 1.715 | 1.585 | 1.620 | 28,856 | -0.04(-2.41%) |
Nov 20, 2003 | 1.740 | 1.740 | 1.660 | 1.660 | 22,500 | -0.02(-1.19%) |
Nov 19, 2003 | 1.625 | 1.735 | 1.595 | 1.680 | 52,396 | +0.06(+4.02%) |
Nov 18, 2003 | 1.625 | 1.625 | 1.580 | 1.615 | 33,000 | -0.03(-1.82%) |
Nov 17, 2003 | 1.690 | 1.690 | 1.550 | 1.645 | 45,300 | -0.04(-2.66%) |
Nov 14, 2003 | 1.745 | 1.825 | 1.535 | 1.690 | 146,464 | -0.04(-2.03%) |
Nov 13, 2003 | 1.525 | 1.865 | 1.500 | 1.725 | 604,114 | +0.30(+20.63%) |
Nov 12, 2003 | 1.420 | 1.460 | 1.420 | 1.430 | 13,000 | +0.02(+1.42%) |
Nov 11, 2003 | 1.465 | 1.465 | 1.410 | 1.410 | 600 | -0.01(-0.74%) |
Nov 10, 2003 | 1.470 | 1.470 | 1.421 | 1.421 | 2,200 | -0.05(-3.37%) |
Nov 07, 2003 | 1.450 | 1.475 | 1.375 | 1.470 | 19,830 | +0.00(+0.00%) |
Nov 06, 2003 | 1.405 | 1.475 | 1.405 | 1.470 | 19,500 | +0.10(+7.69%) |
Nov 05, 2003 | 1.430 | 1.445 | 1.365 | 1.365 | 5,000 | -0.03(-2.15%) |
Nov 04, 2003 | 1.475 | 1.476 | 1.395 | 1.395 | 14,400 | -0.09(-6.06%) |
Nov 03, 2003 | 1.360 | 1.485 | 1.325 | 1.485 | 20,000 | +0.14(+10.41%) |
Oct 31, 2003 | 1.255 | 1.355 | 1.230 | 1.345 | 49,000 | +0.13(+10.70%) |
Oct 30, 2003 | 1.225 | 1.225 | 1.215 | 1.215 | 1,000 | -0.01(-0.82%) |
Oct 29, 2003 | 1.220 | 1.250 | 1.200 | 1.225 | 46,000 | +0.00(+0.00%) |
Oct 28, 2003 | 1.210 | 1.225 | 1.210 | 1.225 | 3,400 | +0.05(+3.81%) |
Oct 27, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 1.160 | 1.180 | 1.160 | 1.180 | 4,000 | +0.02(+1.72%) |
Oct 23, 2003 | 1.150 | 1.160 | 1.100 | 1.160 | 25,400 | -0.02(-1.28%) |
Oct 22, 2003 | 1.184 | 1.184 | 1.175 | 1.175 | 9,400 | +0.00(+0.00%) |
Oct 21, 2003 | 1.195 | 1.225 | 1.175 | 1.175 | 12,200 | -0.03(-2.89%) |
Oct 20, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 3,200 | +0.02(+1.68%) |
Oct 17, 2003 | 1.130 | 1.225 | 1.129 | 1.190 | 27,800 | +0.07(+6.25%) |
Oct 16, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | -0.04(-3.45%) |
Oct 14, 2003 | 1.160 | 1.165 | 1.135 | 1.160 | 10,800 | +0.02(+1.80%) |
Oct 13, 2003 | 1.185 | 1.195 | 1.130 | 1.139 | 53,400 | -0.05(-4.24%) |
Oct 10, 2003 | 1.175 | 1.190 | 1.140 | 1.190 | 3,400 | +0.01(+1.28%) |
Oct 09, 2003 | 1.205 | 1.205 | 1.175 | 1.175 | 2,200 | -0.05(-4.08%) |
Oct 08, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 1,000 | +0.04(+3.38%) |
Oct 07, 2003 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 1.185 | 1.185 | 1.185 | 1.185 | 1,600 | -0.04(-3.27%) |
Oct 03, 2003 | 1.180 | 1.250 | 1.150 | 1.225 | 16,200 | -0.00(-0.37%) |
Oct 02, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |