Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.942 | 2.944 | 2.782 | 2.917 | 208,376 | -0.05(-1.68%) |
Dec 30, 2003 | 2.593 | 2.992 | 2.383 | 2.967 | 853,161 | +0.30(+11.42%) |
Dec 29, 2003 | 2.942 | 3.014 | 2.593 | 2.663 | 565,365 | -0.28(-9.49%) |
Dec 26, 2003 | 3.054 | 3.071 | 2.867 | 2.942 | 307,050 | -0.02(-0.84%) |
Dec 24, 2003 | 2.767 | 3.191 | 2.705 | 2.967 | 869,005 | +0.26(+9.68%) |
Dec 23, 2003 | 2.431 | 2.767 | 2.269 | 2.705 | 1,140,357 | +0.21(+8.61%) |
Dec 22, 2003 | 1.795 | 2.496 | 1.795 | 2.491 | 1,843,102 | +0.81(+48.22%) |
Dec 18, 2003 | 1.703 | 1.713 | 1.668 | 1.680 | 232,644 | -0.01(-0.59%) |
Dec 17, 2003 | 1.578 | 1.730 | 1.571 | 1.690 | 355,383 | +0.12(+7.62%) |
Dec 16, 2003 | 1.558 | 1.571 | 1.553 | 1.571 | 114,918 | +0.02(+1.29%) |
Dec 15, 2003 | 1.638 | 1.638 | 1.526 | 1.551 | 86,439 | -0.04(-2.81%) |
Dec 12, 2003 | 1.566 | 1.596 | 1.566 | 1.596 | 90,650 | +0.02(+1.11%) |
Dec 11, 2003 | 1.573 | 1.578 | 1.546 | 1.578 | 133,569 | +0.00(+0.32%) |
Dec 10, 2003 | 1.583 | 1.603 | 1.571 | 1.573 | 108,901 | +0.00(+0.00%) |
Dec 09, 2003 | 1.593 | 1.593 | 1.578 | 1.573 | 51,743 | -0.02(-1.41%) |
Dec 08, 2003 | 1.571 | 1.596 | 1.571 | 1.596 | 204,365 | +0.01(+0.95%) |
Dec 05, 2003 | 1.573 | 1.583 | 1.568 | 1.581 | 83,230 | -0.01(-0.63%) |
Dec 04, 2003 | 1.593 | 1.593 | 1.553 | 1.591 | 24,066 | +0.02(+1.59%) |
Dec 03, 2003 | 1.573 | 1.601 | 1.566 | 1.566 | 96,467 | -0.00(-0.32%) |
Dec 02, 2003 | 1.508 | 1.593 | 1.508 | 1.571 | 232,443 | +0.02(+1.61%) |
Dec 01, 2003 | 1.496 | 1.556 | 1.496 | 1.546 | 126,951 | +0.06(+4.20%) |
Nov 28, 2003 | 1.536 | 1.536 | 1.483 | 1.483 | 29,682 | -0.05(-3.41%) |
Nov 26, 2003 | 1.496 | 1.538 | 1.496 | 1.536 | 277,568 | +0.08(+5.30%) |
Nov 25, 2003 | 1.371 | 1.466 | 1.371 | 1.458 | 651,603 | +0.09(+6.36%) |
Nov 24, 2003 | 1.421 | 1.431 | 1.361 | 1.371 | 274,961 | -0.08(-5.34%) |
Nov 21, 2003 | 1.533 | 1.498 | 1.421 | 1.448 | 401,110 | -0.08(-5.53%) |
Nov 20, 2003 | 1.558 | 1.558 | 1.533 | 1.533 | 92,255 | -0.04(-2.38%) |
Nov 19, 2003 | 1.621 | 1.621 | 1.536 | 1.571 | 86,238 | -0.07(-4.26%) |
Nov 18, 2003 | 1.638 | 1.678 | 1.581 | 1.640 | 75,809 | +0.00(+0.15%) |
Nov 17, 2003 | 1.596 | 1.643 | 1.496 | 1.638 | 292,008 | +0.02(+1.39%) |
Nov 14, 2003 | 1.725 | 1.728 | 1.546 | 1.616 | 328,108 | -0.07(-4.00%) |
Nov 13, 2003 | 1.695 | 1.728 | 1.675 | 1.683 | 117,324 | -0.04(-2.46%) |
Nov 12, 2003 | 1.738 | 1.738 | 1.708 | 1.725 | 60,968 | +0.01(+0.44%) |
Nov 11, 2003 | 1.740 | 1.740 | 1.683 | 1.718 | 93,258 | -0.03(-1.57%) |
Nov 10, 2003 | 1.733 | 1.768 | 1.733 | 1.745 | 94,862 | +0.05(+2.94%) |
Nov 07, 2003 | 1.740 | 1.725 | 1.683 | 1.695 | 143,798 | -0.04(-2.58%) |
Nov 06, 2003 | 1.703 | 1.740 | 1.673 | 1.740 | 124,544 | +0.06(+3.71%) |
Nov 05, 2003 | 1.608 | 1.678 | 1.663 | 1.678 | 77,614 | +0.04(+2.44%) |
Nov 04, 2003 | 1.608 | 1.645 | 1.608 | 1.638 | 85,043 | +0.04(+2.50%) |
Nov 03, 2003 | 1.635 | 1.635 | 1.598 | 1.598 | 59,169 | -0.02(-1.38%) |
Oct 31, 2003 | 1.601 | 1.621 | 1.601 | 1.621 | 198,950 | +0.05(+3.17%) |
Oct 30, 2003 | 1.466 | 1.571 | 1.466 | 1.571 | 281,178 | +0.13(+9.00%) |
Oct 29, 2003 | 1.247 | 1.446 | 1.234 | 1.441 | 235,451 | +0.18(+14.46%) |
Oct 28, 2003 | 1.296 | 1.296 | 1.284 | 1.259 | 615,303 | -0.09(-6.48%) |
Oct 27, 2003 | 1.384 | 1.389 | 1.271 | 1.346 | 279,975 | -0.03(-2.53%) |
Oct 24, 2003 | 1.389 | 1.409 | 1.371 | 1.381 | 171,875 | -0.01(-0.72%) |
Oct 23, 2003 | 1.374 | 1.404 | 1.349 | 1.391 | 133,168 | -0.02(-1.24%) |
Oct 22, 2003 | 1.476 | 1.476 | 1.384 | 1.409 | 197,546 | -0.06(-4.40%) |
Oct 21, 2003 | 1.453 | 1.496 | 1.426 | 1.473 | 489,755 | +0.06(+4.05%) |
Oct 20, 2003 | 1.740 | 1.758 | 1.351 | 1.416 | 630,946 | -0.33(-18.86%) |
Oct 17, 2003 | 1.740 | 1.745 | 1.720 | 1.745 | 274,961 | +0.01(+0.58%) |
Oct 16, 2003 | 1.740 | 1.748 | 1.725 | 1.735 | 66,383 | +0.02(+1.16%) |
Oct 15, 2003 | 1.765 | 1.765 | 1.703 | 1.715 | 236,053 | -0.03(-1.99%) |
Oct 14, 2003 | 1.745 | 1.745 | 1.745 | 1.750 | 510,011 | +0.00(+0.29%) |
Oct 13, 2003 | 1.668 | 1.800 | 1.668 | 1.745 | 401,712 | +0.09(+5.58%) |
Oct 10, 2003 | 1.496 | 1.653 | 1.478 | 1.653 | 590,434 | +0.18(+11.99%) |
Oct 09, 2003 | 1.463 | 1.463 | 1.463 | 1.476 | 62,573 | +0.04(+2.96%) |
Oct 08, 2003 | 1.446 | 1.473 | 1.434 | 1.434 | 66,784 | -0.00(-0.35%) |
Oct 07, 2003 | 1.458 | 1.468 | 1.439 | 1.439 | 91,854 | -0.03(-2.20%) |
Oct 06, 2003 | 1.498 | 1.503 | 1.458 | 1.471 | 150,416 | -0.02(-1.34%) |
Oct 03, 2003 | 1.503 | 1.521 | 1.483 | 1.491 | 119,530 | -0.01(-0.83%) |
Oct 02, 2003 | 1.483 | 1.513 | 1.483 | 1.503 | 147,809 | +0.02(+1.34%) |