Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.009 | 4.023 | 3.996 | 4.004 | 2,503,242 | +0.02(+0.45%) |
Dec 30, 2003 | 3.946 | 4.039 | 3.937 | 3.986 | 1,859,838 | +0.06(+1.41%) |
Dec 29, 2003 | 3.885 | 3.934 | 3.901 | 3.930 | 1,246,036 | +0.04(+1.15%) |
Dec 26, 2003 | 3.876 | 3.905 | 3.873 | 3.885 | 340,132 | -0.01(-0.14%) |
Dec 24, 2003 | 3.884 | 3.903 | 3.871 | 3.891 | 656,249 | +0.03(+0.65%) |
Dec 23, 2003 | 3.860 | 3.894 | 3.860 | 3.866 | 1,941,381 | +0.02(+0.51%) |
Dec 22, 2003 | 3.864 | 3.884 | 3.837 | 3.846 | 1,843,642 | -0.02(-0.51%) |
Dec 19, 2003 | 3.887 | 3.889 | 3.848 | 3.866 | 3,012,045 | -0.02(-0.51%) |
Dec 18, 2003 | 3.903 | 3.903 | 3.875 | 3.885 | 3,610,209 | -0.04(-1.14%) |
Dec 17, 2003 | 3.928 | 3.984 | 3.909 | 3.930 | 2,754,572 | -0.03(-0.68%) |
Dec 16, 2003 | 3.937 | 3.961 | 3.921 | 3.957 | 1,818,509 | +0.03(+0.68%) |
Dec 15, 2003 | 4.002 | 4.005 | 3.930 | 3.930 | 2,372,551 | -0.05(-1.26%) |
Dec 12, 2003 | 4.007 | 4.007 | 3.969 | 3.980 | 1,833,030 | -0.01(-0.22%) |
Dec 11, 2003 | 3.982 | 4.007 | 3.957 | 3.989 | 1,781,647 | -0.07(-1.72%) |
Dec 10, 2003 | 4.073 | 4.077 | 4.043 | 4.059 | 1,070,664 | -0.02(-0.44%) |
Dec 09, 2003 | 4.075 | 4.106 | 4.046 | 4.077 | 1,999,466 | +0.00(+0.00%) |
Dec 08, 2003 | 4.063 | 4.089 | 4.045 | 4.077 | 1,957,019 | +0.04(+1.07%) |
Dec 05, 2003 | 4.011 | 4.061 | 4.011 | 4.034 | 1,215,876 | +0.04(+0.94%) |
Dec 04, 2003 | 3.995 | 3.995 | 3.987 | 3.996 | 656,808 | +0.00(+0.09%) |
Dec 03, 2003 | 3.962 | 4.011 | 3.962 | 3.993 | 1,532,552 | +0.03(+0.77%) |
Dec 02, 2003 | 3.978 | 3.978 | 3.934 | 3.962 | 1,756,514 | +0.01(+0.14%) |
Dec 01, 2003 | 4.004 | 4.004 | 3.927 | 3.957 | 2,610,476 | -0.05(-1.21%) |
Nov 28, 2003 | 4.016 | 4.016 | 3.991 | 4.005 | 804,813 | +0.01(+0.36%) |
Nov 26, 2003 | 4.054 | 4.054 | 3.986 | 3.991 | 1,494,573 | -0.04(-0.89%) |
Nov 25, 2003 | 4.041 | 4.054 | 4.030 | 4.027 | 1,206,382 | +0.01(+0.18%) |
Nov 24, 2003 | 4.038 | 4.041 | 4.002 | 4.020 | 1,557,684 | -0.02(-0.44%) |
Nov 21, 2003 | 4.027 | 4.052 | 4.023 | 4.038 | 1,428,669 | +0.00(+0.04%) |
Nov 20, 2003 | 4.002 | 4.054 | 3.991 | 4.036 | 1,017,605 | +0.05(+1.26%) |
Nov 19, 2003 | 4.011 | 4.011 | 3.989 | 3.986 | 853,962 | -0.01(-0.13%) |
Nov 18, 2003 | 4.014 | 4.014 | 3.989 | 3.991 | 980,185 | -0.00(-0.04%) |
Nov 17, 2003 | 4.012 | 4.012 | 3.984 | 3.993 | 1,031,568 | -0.00(-0.09%) |
Nov 14, 2003 | 4.020 | 4.038 | 3.984 | 3.996 | 1,381,754 | -0.03(-0.67%) |
Nov 13, 2003 | 4.032 | 4.055 | 4.012 | 4.023 | 1,306,355 | -0.01(-0.22%) |
Nov 12, 2003 | 4.023 | 4.041 | 4.014 | 4.032 | 652,339 | +0.03(+0.85%) |
Nov 11, 2003 | 4.027 | 4.027 | 3.998 | 3.998 | 559,068 | -0.02(-0.49%) |
Nov 10, 2003 | 4.005 | 4.029 | 3.991 | 4.018 | 1,104,174 | +0.03(+0.63%) |
Nov 07, 2003 | 3.986 | 4.007 | 3.975 | 3.993 | 1,748,136 | +0.03(+0.68%) |
Nov 06, 2003 | 3.975 | 3.980 | 3.962 | 3.966 | 704,839 | -0.02(-0.54%) |
Nov 05, 2003 | 4.018 | 4.021 | 3.984 | 3.987 | 902,552 | -0.03(-0.67%) |
Nov 04, 2003 | 3.991 | 4.020 | 3.989 | 4.014 | 801,289 | +0.02(+0.54%) |
Nov 03, 2003 | 4.043 | 4.043 | 3.993 | 3.993 | 909,154 | -0.06(-1.37%) |
Oct 31, 2003 | 4.057 | 4.055 | 4.011 | 4.048 | 1,513,004 | -0.01(-0.22%) |
Oct 30, 2003 | 4.073 | 4.084 | 4.052 | 4.057 | 2,031,860 | +0.04(+1.03%) |
Oct 29, 2003 | 3.932 | 4.043 | 3.921 | 4.016 | 1,671,062 | +0.06(+1.49%) |
Oct 28, 2003 | 3.971 | 3.971 | 3.939 | 3.957 | 2,141,328 | +0.01(+0.36%) |
Oct 27, 2003 | 3.934 | 3.968 | 3.934 | 3.943 | 813,190 | -0.00(-0.05%) |
Oct 24, 2003 | 3.893 | 3.952 | 3.876 | 3.944 | 1,346,009 | +0.05(+1.29%) |
Oct 23, 2003 | 3.978 | 3.978 | 3.867 | 3.894 | 2,858,455 | -0.10(-2.47%) |
Oct 22, 2003 | 3.978 | 3.998 | 3.969 | 3.993 | 808,164 | +0.03(+0.86%) |
Oct 21, 2003 | 4.002 | 4.002 | 3.959 | 3.959 | 1,178,456 | -0.07(-1.78%) |
Oct 20, 2003 | 4.014 | 4.038 | 4.014 | 4.030 | 781,914 | +0.00(+0.04%) |
Oct 17, 2003 | 4.021 | 4.045 | 4.014 | 4.029 | 1,873,243 | +0.03(+0.63%) |
Oct 16, 2003 | 3.921 | 4.012 | 3.921 | 4.004 | 2,110,051 | +0.09(+2.38%) |
Oct 15, 2003 | 3.893 | 3.925 | 3.893 | 3.910 | 1,012,020 | -0.00(-0.05%) |
Oct 14, 2003 | 3.885 | 3.928 | 3.885 | 3.912 | 2,278,163 | +0.03(+0.69%) |
Oct 13, 2003 | 3.921 | 3.921 | 3.878 | 3.885 | 812,073 | -0.04(-0.96%) |
Oct 10, 2003 | 3.889 | 3.921 | 3.871 | 3.923 | 2,384,838 | +0.10(+2.58%) |
Oct 09, 2003 | 3.851 | 3.853 | 3.816 | 3.824 | 2,398,242 | -0.01(-0.19%) |
Oct 08, 2003 | 3.848 | 3.860 | 3.832 | 3.832 | 1,157,233 | -0.02(-0.42%) |
Oct 07, 2003 | 3.867 | 3.873 | 3.839 | 3.848 | 1,212,525 | -0.01(-0.28%) |
Oct 06, 2003 | 3.862 | 3.867 | 3.817 | 3.858 | 1,363,323 | -0.00(-0.09%) |
Oct 03, 2003 | 3.864 | 3.875 | 3.857 | 3.862 | 1,060,052 | +0.01(+0.14%) |
Oct 02, 2003 | 3.858 | 3.887 | 3.848 | 3.857 | 1,607,392 | -0.00(-0.05%) |