Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.458 | 3.500 | 3.347 | 3.373 | 747,000 | -0.13(-3.62%) |
Dec 30, 2003 | 3.505 | 3.542 | 3.437 | 3.499 | 733,170 | -0.02(-0.47%) |
Dec 29, 2003 | 3.459 | 3.640 | 3.420 | 3.516 | 1,220,400 | -0.04(-1.26%) |
Dec 26, 2003 | 3.459 | 3.562 | 3.458 | 3.561 | 222,030 | +0.07(+2.00%) |
Dec 24, 2003 | 3.569 | 3.579 | 3.377 | 3.491 | 372,774 | -0.05(-1.43%) |
Dec 23, 2003 | 3.459 | 3.542 | 3.292 | 3.542 | 1,727,478 | -0.06(-1.53%) |
Dec 22, 2003 | 3.688 | 3.692 | 3.567 | 3.597 | 960,552 | -0.03(-0.78%) |
Dec 19, 2003 | 3.667 | 3.667 | 3.562 | 3.625 | 609,096 | -0.02(-0.43%) |
Dec 18, 2003 | 3.550 | 3.667 | 3.346 | 3.641 | 1,731,768 | +0.13(+3.70%) |
Dec 17, 2003 | 3.551 | 3.663 | 3.475 | 3.511 | 1,746,600 | +0.04(+1.15%) |
Dec 16, 2003 | 3.208 | 3.572 | 3.138 | 3.471 | 2,016,900 | +0.30(+9.32%) |
Dec 15, 2003 | 3.333 | 3.354 | 3.087 | 3.175 | 1,147,680 | +0.05(+1.46%) |
Dec 12, 2003 | 3.112 | 3.188 | 3.038 | 3.129 | 1,021,998 | +0.13(+4.45%) |
Dec 11, 2003 | 3.019 | 3.000 | 2.767 | 2.996 | 2,073,798 | -0.02(-0.77%) |
Dec 10, 2003 | 3.358 | 3.446 | 2.944 | 3.019 | 1,629,390 | -0.28(-8.39%) |
Dec 09, 2003 | 3.265 | 3.433 | 3.235 | 3.296 | 1,157,964 | +0.02(+0.76%) |
Dec 08, 2003 | 3.042 | 3.290 | 3.000 | 3.271 | 1,037,946 | +0.19(+6.31%) |
Dec 05, 2003 | 3.148 | 3.092 | 2.956 | 3.077 | 721,182 | -0.07(-2.28%) |
Dec 04, 2003 | 3.208 | 3.208 | 3.016 | 3.148 | 824,376 | -0.06(-1.87%) |
Dec 03, 2003 | 3.249 | 3.288 | 3.147 | 3.208 | 872,742 | +0.01(+0.21%) |
Dec 02, 2003 | 3.035 | 3.229 | 3.032 | 3.202 | 958,386 | +0.14(+4.40%) |
Dec 01, 2003 | 2.917 | 3.081 | 2.893 | 3.067 | 1,195,968 | +0.21(+7.38%) |
Nov 28, 2003 | 2.819 | 2.896 | 2.819 | 2.856 | 303,264 | +0.02(+0.79%) |
Nov 26, 2003 | 2.895 | 2.895 | 2.763 | 2.833 | 350,580 | -0.02(-0.82%) |
Nov 25, 2003 | 2.775 | 2.888 | 2.751 | 2.857 | 806,424 | +0.11(+3.88%) |
Nov 24, 2003 | 2.753 | 2.771 | 2.673 | 2.750 | 647,826 | +0.08(+3.06%) |
Nov 21, 2003 | 2.760 | 2.758 | 2.563 | 2.668 | 803,334 | -0.09(-3.32%) |
Nov 20, 2003 | 2.633 | 2.786 | 2.567 | 2.760 | 1,298,940 | +0.13(+5.14%) |
Nov 19, 2003 | 2.413 | 2.646 | 2.349 | 2.625 | 1,008,030 | +0.21(+8.81%) |
Nov 18, 2003 | 2.413 | 2.413 | 2.359 | 2.413 | 327,432 | -0.00(-0.03%) |
Nov 17, 2003 | 2.433 | 2.433 | 2.369 | 2.413 | 297,624 | +0.00(+0.14%) |
Nov 14, 2003 | 2.342 | 2.458 | 2.324 | 2.410 | 501,408 | -0.01(-0.34%) |
Nov 13, 2003 | 2.396 | 2.458 | 2.392 | 2.418 | 301,746 | +0.02(+0.87%) |
Nov 12, 2003 | 2.399 | 2.433 | 2.258 | 2.397 | 575,058 | +0.03(+1.30%) |
Nov 11, 2003 | 2.300 | 2.457 | 2.266 | 2.367 | 418,194 | +0.05(+2.34%) |
Nov 10, 2003 | 2.463 | 2.463 | 2.256 | 2.312 | 813,468 | -0.10(-4.01%) |
Nov 07, 2003 | 2.421 | 2.421 | 2.321 | 2.409 | 525,612 | -0.01(-0.24%) |
Nov 06, 2003 | 2.362 | 2.421 | 2.333 | 2.415 | 419,712 | +0.10(+4.43%) |
Nov 05, 2003 | 2.383 | 2.438 | 2.147 | 2.312 | 1,015,110 | -0.06(-2.67%) |
Nov 04, 2003 | 2.336 | 2.458 | 2.308 | 2.376 | 869,796 | +0.08(+3.45%) |
Nov 03, 2003 | 2.168 | 2.350 | 2.163 | 2.297 | 917,226 | +0.13(+5.96%) |
Oct 31, 2003 | 2.300 | 2.308 | 2.142 | 2.167 | 759,462 | +0.07(+3.58%) |
Oct 30, 2003 | 2.179 | 2.246 | 2.129 | 2.093 | 703,320 | -0.09(-3.97%) |
Oct 29, 2003 | 2.082 | 2.179 | 1.921 | 2.179 | 933,696 | +0.15(+7.61%) |
Oct 28, 2003 | 2.000 | 2.033 | 1.975 | 2.025 | 944,316 | +0.07(+3.80%) |
Oct 27, 2003 | 1.917 | 2.032 | 1.875 | 1.951 | 1,438,800 | +0.14(+7.63%) |
Oct 24, 2003 | 1.800 | 1.827 | 1.668 | 1.812 | 1,522,200 | +0.27(+17.76%) |
Oct 23, 2003 | 1.604 | 1.604 | 1.524 | 1.539 | 372,600 | -0.06(-3.55%) |
Oct 22, 2003 | 1.638 | 1.638 | 1.484 | 1.596 | 300,000 | -0.04(-2.30%) |
Oct 21, 2003 | 1.603 | 1.645 | 1.603 | 1.633 | 102,000 | +0.03(+1.98%) |
Oct 20, 2003 | 1.646 | 1.646 | 1.579 | 1.602 | 144,600 | -0.01(-0.68%) |
Oct 17, 2003 | 1.628 | 1.641 | 1.592 | 1.613 | 170,400 | -0.03(-1.78%) |
Oct 16, 2003 | 1.697 | 1.741 | 1.627 | 1.642 | 212,100 | -0.05(-3.24%) |
Oct 15, 2003 | 1.698 | 1.712 | 1.646 | 1.697 | 203,718 | +0.02(+1.00%) |
Oct 14, 2003 | 1.623 | 1.708 | 1.577 | 1.680 | 413,286 | +0.06(+3.70%) |
Oct 13, 2003 | 1.621 | 1.629 | 1.583 | 1.620 | 164,100 | +0.01(+0.52%) |
Oct 10, 2003 | 1.587 | 1.621 | 1.583 | 1.612 | 41,400 | -0.01(-0.51%) |
Oct 09, 2003 | 1.581 | 1.625 | 1.581 | 1.620 | 176,664 | +0.03(+1.67%) |
Oct 08, 2003 | 1.663 | 1.663 | 1.563 | 1.593 | 168,000 | -0.04(-2.45%) |
Oct 07, 2003 | 1.552 | 1.633 | 1.510 | 1.633 | 277,422 | +0.07(+4.59%) |
Oct 06, 2003 | 1.554 | 1.570 | 1.509 | 1.562 | 304,188 | +0.02(+1.08%) |
Oct 03, 2003 | 1.488 | 1.545 | 1.442 | 1.545 | 497,508 | +0.06(+4.04%) |
Oct 02, 2003 | 1.484 | 1.545 | 1.484 | 1.485 | 297,546 | -0.04(-2.62%) |