Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.571 | 3.580 | 3.500 | 3.526 | 1,019,657 | +0.04(+1.03%) |
Dec 30, 2003 | 3.537 | 3.591 | 3.490 | 3.490 | 662,526 | -0.03(-0.72%) |
Dec 29, 2003 | 3.485 | 3.565 | 3.457 | 3.515 | 883,665 | +0.05(+1.37%) |
Dec 26, 2003 | 3.451 | 3.506 | 3.451 | 3.468 | 254,393 | +0.02(+0.52%) |
Dec 24, 2003 | 3.496 | 3.496 | 3.423 | 3.450 | 465,482 | -0.05(-1.33%) |
Dec 23, 2003 | 3.434 | 3.582 | 3.433 | 3.496 | 1,633,653 | +0.05(+1.47%) |
Dec 22, 2003 | 3.403 | 3.469 | 3.403 | 3.445 | 1,111,071 | +0.02(+0.68%) |
Dec 19, 2003 | 3.411 | 3.443 | 3.376 | 3.422 | 719,171 | +0.05(+1.38%) |
Dec 18, 2003 | 3.338 | 3.411 | 3.317 | 3.376 | 1,146,239 | +0.03(+0.88%) |
Dec 17, 2003 | 3.374 | 3.425 | 3.343 | 3.346 | 1,403,075 | -0.01(-0.22%) |
Dec 16, 2003 | 3.325 | 3.406 | 3.300 | 3.354 | 983,794 | +0.03(+1.02%) |
Dec 15, 2003 | 3.438 | 3.453 | 3.305 | 3.320 | 2,529,683 | -0.10(-2.78%) |
Dec 12, 2003 | 3.284 | 3.469 | 3.284 | 3.415 | 3,559,831 | +0.12(+3.62%) |
Dec 11, 2003 | 3.085 | 3.389 | 3.085 | 3.295 | 3,386,077 | +0.21(+6.85%) |
Dec 10, 2003 | 3.058 | 3.161 | 3.053 | 3.084 | 1,377,404 | +0.02(+0.69%) |
Dec 09, 2003 | 3.122 | 3.158 | 3.063 | 3.063 | 1,015,984 | -0.08(-2.68%) |
Dec 08, 2003 | 3.065 | 3.155 | 3.031 | 3.148 | 1,553,070 | +0.10(+3.36%) |
Dec 05, 2003 | 3.049 | 3.058 | 3.018 | 3.045 | 1,055,421 | -0.00(-0.14%) |
Dec 04, 2003 | 3.021 | 3.141 | 3.016 | 3.049 | 2,600,931 | +0.04(+1.30%) |
Dec 03, 2003 | 2.852 | 3.126 | 2.852 | 3.010 | 3,569,937 | +0.15(+5.28%) |
Dec 02, 2003 | 2.878 | 2.887 | 2.850 | 2.859 | 419,744 | -0.00(-0.07%) |
Dec 01, 2003 | 2.792 | 2.878 | 2.792 | 2.861 | 554,174 | +0.07(+2.65%) |
Nov 28, 2003 | 2.800 | 2.811 | 2.787 | 2.787 | 226,251 | -0.00(-0.08%) |
Nov 26, 2003 | 2.823 | 2.823 | 2.766 | 2.790 | 349,983 | -0.00(-0.15%) |
Nov 25, 2003 | 2.811 | 2.838 | 2.790 | 2.794 | 716,330 | +0.00(+0.00%) |
Nov 24, 2003 | 2.767 | 2.806 | 2.767 | 2.794 | 1,023,681 | +0.07(+2.48%) |
Nov 21, 2003 | 2.746 | 2.757 | 2.735 | 2.726 | 1,565,780 | -0.02(-0.73%) |
Nov 20, 2003 | 2.738 | 2.746 | 2.727 | 2.746 | 1,032,405 | +0.01(+0.39%) |
Nov 19, 2003 | 2.778 | 2.778 | 2.720 | 2.736 | 902,671 | -0.04(-1.56%) |
Nov 18, 2003 | 2.812 | 2.836 | 2.776 | 2.779 | 1,072,799 | -0.04(-1.50%) |
Nov 17, 2003 | 2.837 | 2.852 | 2.812 | 2.821 | 772,307 | -0.02(-0.71%) |
Nov 14, 2003 | 2.851 | 2.862 | 2.831 | 2.841 | 505,308 | -0.01(-0.37%) |
Nov 13, 2003 | 2.858 | 2.862 | 2.841 | 2.852 | 559,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.853 | 2.916 | 2.843 | 2.852 | 1,003,042 | +0.00(+0.00%) |
Nov 11, 2003 | 2.861 | 2.862 | 2.829 | 2.852 | 353,239 | -0.01(-0.18%) |
Nov 10, 2003 | 2.888 | 2.897 | 2.841 | 2.857 | 632,542 | -0.04(-1.53%) |
Nov 07, 2003 | 2.799 | 2.903 | 2.788 | 2.901 | 1,699,050 | +0.10(+3.74%) |
Nov 06, 2003 | 2.790 | 2.814 | 2.774 | 2.797 | 683,284 | -0.00(-0.08%) |
Nov 05, 2003 | 2.814 | 2.814 | 2.771 | 2.799 | 1,084,969 | -0.01(-0.19%) |
Nov 04, 2003 | 2.776 | 2.824 | 2.776 | 2.804 | 388,326 | +0.03(+0.99%) |
Nov 03, 2003 | 2.786 | 2.831 | 2.764 | 2.777 | 808,696 | +0.02(+0.77%) |
Oct 31, 2003 | 2.707 | 2.841 | 2.704 | 2.756 | 1,666,505 | +0.05(+1.91%) |
Oct 30, 2003 | 2.728 | 2.741 | 2.693 | 2.704 | 445,425 | -0.02(-0.89%) |
Oct 29, 2003 | 2.534 | 2.735 | 2.534 | 2.728 | 1,820,122 | +0.10(+3.86%) |
Oct 28, 2003 | 2.535 | 2.627 | 2.535 | 2.627 | 997,905 | +0.09(+3.50%) |
Oct 27, 2003 | 2.525 | 2.573 | 2.521 | 2.538 | 1,618,008 | +0.01(+0.50%) |
Oct 24, 2003 | 2.509 | 2.587 | 2.509 | 2.525 | 717,642 | +0.01(+0.46%) |
Oct 23, 2003 | 2.544 | 2.546 | 2.514 | 2.514 | 1,380,845 | -0.03(-1.16%) |
Oct 22, 2003 | 2.567 | 2.567 | 2.543 | 2.543 | 864,862 | -0.03(-1.15%) |
Oct 21, 2003 | 2.587 | 2.594 | 2.567 | 2.573 | 310,536 | -0.01(-0.20%) |
Oct 20, 2003 | 2.585 | 2.606 | 2.567 | 2.578 | 661,660 | -0.02(-0.65%) |
Oct 17, 2003 | 2.575 | 2.599 | 2.559 | 2.595 | 384,018 | +0.00(+0.08%) |
Oct 16, 2003 | 2.562 | 2.609 | 2.562 | 2.593 | 274,545 | +0.03(+1.24%) |
Oct 15, 2003 | 2.581 | 2.588 | 2.561 | 2.561 | 462,178 | -0.00(-0.12%) |
Oct 14, 2003 | 2.588 | 2.588 | 2.546 | 2.565 | 392,606 | -0.03(-1.02%) |
Oct 13, 2003 | 2.556 | 2.591 | 2.551 | 2.591 | 522,600 | +0.04(+1.53%) |
Oct 10, 2003 | 2.562 | 2.594 | 2.551 | 2.552 | 427,385 | -0.03(-1.19%) |
Oct 09, 2003 | 2.570 | 2.613 | 2.556 | 2.583 | 1,135,607 | +0.02(+0.82%) |
Oct 08, 2003 | 2.534 | 2.608 | 2.503 | 2.561 | 3,449,136 | -0.21(-7.62%) |
Oct 07, 2003 | 2.736 | 2.784 | 2.728 | 2.773 | 414,182 | +0.03(+0.96%) |
Oct 06, 2003 | 2.749 | 2.749 | 2.707 | 2.746 | 314,796 | +0.01(+0.31%) |
Oct 03, 2003 | 2.697 | 2.752 | 2.692 | 2.738 | 740,875 | +0.06(+2.13%) |
Oct 02, 2003 | 2.672 | 2.701 | 2.668 | 2.681 | 891,731 | +0.01(+0.48%) |