Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.008 | 2.013 | 2.000 | 2.008 | 924,777 | +0.01(+0.26%) |
Dec 30, 2003 | 2.018 | 2.018 | 1.999 | 2.002 | 1,014,818 | -0.01(-0.56%) |
Dec 29, 2003 | 2.002 | 2.004 | 2.002 | 2.014 | 1,659,938 | +0.02(+0.82%) |
Dec 26, 2003 | 2.000 | 2.003 | 1.997 | 1.998 | 242,581 | +0.00(+0.01%) |
Dec 24, 2003 | 1.985 | 1.998 | 1.985 | 1.997 | 266,946 | +0.00(+0.15%) |
Dec 23, 2003 | 2.006 | 2.015 | 1.982 | 1.994 | 1,402,526 | -0.00(-0.24%) |
Dec 22, 2003 | 1.988 | 2.011 | 1.988 | 1.999 | 2,124,975 | +0.01(+0.26%) |
Dec 19, 2003 | 1.988 | 1.995 | 1.981 | 1.994 | 1,305,069 | +0.00(+0.11%) |
Dec 18, 2003 | 1.967 | 1.998 | 1.966 | 1.992 | 1,091,089 | +0.03(+1.27%) |
Dec 17, 2003 | 1.950 | 1.968 | 1.949 | 1.967 | 1,791,292 | +0.02(+0.83%) |
Dec 16, 2003 | 1.962 | 1.965 | 1.942 | 1.950 | 2,462,895 | -0.02(-0.77%) |
Dec 15, 2003 | 1.994 | 1.997 | 1.959 | 1.965 | 2,797,637 | +0.01(+0.56%) |
Dec 12, 2003 | 1.947 | 1.963 | 1.947 | 1.955 | 2,861,195 | +0.02(+1.10%) |
Dec 11, 2003 | 1.888 | 1.945 | 1.888 | 1.933 | 2,039,171 | +0.05(+2.68%) |
Dec 10, 2003 | 1.897 | 1.901 | 1.883 | 1.883 | 2,343,193 | -0.01(-0.77%) |
Dec 09, 2003 | 1.920 | 1.921 | 1.897 | 1.897 | 2,275,397 | -0.01(-0.53%) |
Dec 08, 2003 | 1.883 | 1.920 | 1.883 | 1.908 | 3,566,695 | +0.03(+1.44%) |
Dec 05, 2003 | 1.880 | 1.887 | 1.876 | 1.880 | 1,763,750 | -0.00(-0.19%) |
Dec 04, 2003 | 1.900 | 1.908 | 1.878 | 1.884 | 2,777,510 | -0.02(-0.93%) |
Dec 03, 2003 | 1.900 | 1.927 | 1.900 | 1.902 | 2,560,351 | +0.01(+0.73%) |
Dec 02, 2003 | 1.882 | 1.900 | 1.873 | 1.888 | 2,132,390 | +0.00(+0.19%) |
Dec 01, 2003 | 1.877 | 1.891 | 1.877 | 1.884 | 2,529,631 | +0.02(+1.08%) |
Nov 28, 2003 | 1.857 | 1.869 | 1.857 | 1.864 | 673,721 | +0.01(+0.60%) |
Nov 26, 2003 | 1.850 | 1.857 | 1.834 | 1.853 | 2,262,685 | -0.00(-0.14%) |
Nov 25, 2003 | 1.850 | 1.862 | 1.850 | 1.856 | 2,275,397 | +0.01(+0.64%) |
Nov 24, 2003 | 1.817 | 1.860 | 1.817 | 1.844 | 2,638,740 | +0.03(+1.88%) |
Nov 21, 2003 | 1.766 | 1.812 | 1.765 | 1.810 | 3,191,700 | +0.04(+2.50%) |
Nov 20, 2003 | 1.787 | 1.795 | 1.775 | 1.766 | 2,864,373 | -0.03(-1.71%) |
Nov 19, 2003 | 1.805 | 1.811 | 1.758 | 1.797 | 5,250,998 | -0.01(-0.56%) |
Nov 18, 2003 | 1.829 | 1.843 | 1.807 | 1.807 | 5,860,101 | -0.06(-3.37%) |
Nov 17, 2003 | 1.876 | 1.876 | 1.849 | 1.870 | 1,752,098 | -0.02(-1.27%) |
Nov 14, 2003 | 1.920 | 1.931 | 1.893 | 1.894 | 3,323,054 | -0.03(-1.36%) |
Nov 13, 2003 | 1.870 | 1.924 | 1.870 | 1.920 | 2,350,608 | +0.05(+2.60%) |
Nov 12, 2003 | 1.855 | 1.873 | 1.855 | 1.871 | 3,414,155 | +0.02(+0.95%) |
Nov 11, 2003 | 1.867 | 1.874 | 1.854 | 1.854 | 2,272,219 | -0.01(-0.57%) |
Nov 10, 2003 | 1.889 | 1.893 | 1.864 | 1.864 | 2,490,437 | -0.03(-1.32%) |
Nov 07, 2003 | 1.913 | 1.913 | 1.886 | 1.889 | 2,051,882 | -0.02(-0.79%) |
Nov 06, 2003 | 1.882 | 1.905 | 1.867 | 1.905 | 3,201,234 | +0.02(+1.20%) |
Nov 05, 2003 | 1.912 | 1.924 | 1.859 | 1.882 | 5,770,060 | -0.03(-1.53%) |
Nov 04, 2003 | 1.906 | 1.916 | 1.890 | 1.911 | 3,252,674 | +0.02(+1.19%) |
Nov 03, 2003 | 1.887 | 1.893 | 1.884 | 1.889 | 1,359,094 | +0.01(+0.55%) |
Oct 31, 2003 | 1.897 | 1.905 | 1.878 | 1.878 | 1,271,171 | -0.02(-1.00%) |
Oct 30, 2003 | 1.895 | 1.907 | 1.892 | 1.897 | 1,847,436 | +0.01(+0.54%) |
Oct 29, 2003 | 1.822 | 1.890 | 1.818 | 1.887 | 5,039,136 | +0.07(+3.84%) |
Oct 28, 2003 | 1.790 | 1.817 | 1.772 | 1.817 | 2,634,503 | +0.03(+1.64%) |
Oct 27, 2003 | 1.778 | 1.809 | 1.778 | 1.788 | 2,650,393 | +0.02(+1.01%) |
Oct 24, 2003 | 1.779 | 1.779 | 1.761 | 1.770 | 906,769 | -0.01(-0.68%) |
Oct 23, 2003 | 1.778 | 1.786 | 1.767 | 1.782 | 1,300,832 | -0.00(-0.05%) |
Oct 22, 2003 | 1.803 | 1.803 | 1.753 | 1.783 | 2,247,855 | -0.02(-1.11%) |
Oct 21, 2003 | 1.816 | 1.816 | 1.803 | 1.803 | 1,370,746 | -0.01(-0.73%) |
Oct 20, 2003 | 1.830 | 1.830 | 1.810 | 1.816 | 1,600,617 | -0.02(-0.89%) |
Oct 17, 2003 | 1.855 | 1.857 | 1.829 | 1.833 | 2,183,237 | -0.03(-1.58%) |
Oct 16, 2003 | 1.851 | 1.868 | 1.851 | 1.862 | 2,207,601 | +0.01(+0.43%) |
Oct 15, 2003 | 1.851 | 1.862 | 1.847 | 1.854 | 1,538,117 | +0.00(+0.17%) |
Oct 14, 2003 | 1.825 | 1.853 | 1.822 | 1.851 | 1,556,126 | +0.03(+1.40%) |
Oct 13, 2003 | 1.819 | 1.828 | 1.819 | 1.825 | 1,313,544 | +0.01(+0.68%) |
Oct 10, 2003 | 1.800 | 1.822 | 1.798 | 1.813 | 1,688,539 | +0.01(+0.83%) |
Oct 09, 2003 | 1.796 | 1.829 | 1.791 | 1.798 | 1,546,592 | +0.02(+0.98%) |
Oct 08, 2003 | 1.783 | 1.795 | 1.776 | 1.781 | 2,264,804 | +0.00(+0.17%) |
Oct 07, 2003 | 1.739 | 1.779 | 1.738 | 1.778 | 2,079,425 | +0.02(+1.11%) |
Oct 06, 2003 | 1.738 | 1.764 | 1.733 | 1.758 | 2,387,684 | +0.02(+1.15%) |
Oct 03, 2003 | 1.738 | 1.752 | 1.728 | 1.738 | 2,454,420 | +0.02(+1.42%) |
Oct 02, 2003 | 1.698 | 1.716 | 1.697 | 1.714 | 8,362,191 | +0.06(+3.92%) |