Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.188 | 3.202 | 3.123 | 3.165 | 9,692,282 | -0.02(-0.73%) |
Dec 30, 2003 | 3.261 | 3.261 | 3.170 | 3.188 | 12,694,357 | -0.06(-1.94%) |
Dec 29, 2003 | 3.160 | 3.263 | 3.167 | 3.251 | 17,530,200 | +0.09(+2.88%) |
Dec 26, 2003 | 3.102 | 3.165 | 3.100 | 3.160 | 5,808,075 | +0.07(+2.42%) |
Dec 24, 2003 | 3.030 | 3.098 | 3.030 | 3.086 | 5,906,328 | +0.05(+1.61%) |
Dec 23, 2003 | 3.032 | 3.114 | 3.002 | 3.037 | 11,124,886 | +0.00(+0.15%) |
Dec 22, 2003 | 3.053 | 3.072 | 2.976 | 3.032 | 11,661,630 | -0.02(-0.69%) |
Dec 19, 2003 | 3.088 | 3.088 | 3.032 | 3.053 | 7,249,689 | -0.03(-1.13%) |
Dec 18, 2003 | 3.030 | 3.088 | 3.021 | 3.088 | 14,451,754 | +0.06(+1.84%) |
Dec 17, 2003 | 2.995 | 3.053 | 2.995 | 3.032 | 8,567,737 | +0.02(+0.70%) |
Dec 16, 2003 | 2.983 | 3.016 | 2.979 | 3.011 | 11,252,743 | +0.03(+0.94%) |
Dec 15, 2003 | 3.074 | 3.074 | 2.979 | 2.983 | 10,626,756 | -0.08(-2.66%) |
Dec 12, 2003 | 3.002 | 3.086 | 2.997 | 3.065 | 10,432,396 | +0.08(+2.65%) |
Dec 11, 2003 | 3.002 | 3.014 | 2.972 | 2.986 | 6,893,576 | -0.01(-0.47%) |
Dec 10, 2003 | 3.002 | 3.039 | 2.979 | 3.000 | 8,169,576 | -0.00(-0.08%) |
Dec 09, 2003 | 3.028 | 3.051 | 3.023 | 3.002 | 8,763,813 | -0.02(-0.77%) |
Dec 08, 2003 | 3.007 | 3.037 | 2.962 | 3.025 | 10,106,746 | +0.04(+1.33%) |
Dec 05, 2003 | 3.028 | 3.046 | 2.944 | 2.986 | 10,892,340 | -0.04(-1.31%) |
Dec 04, 2003 | 2.890 | 3.039 | 2.888 | 3.025 | 19,061,916 | +0.14(+4.85%) |
Dec 03, 2003 | 2.976 | 2.981 | 2.883 | 2.885 | 13,334,932 | -0.10(-3.21%) |
Dec 02, 2003 | 2.948 | 2.976 | 2.946 | 2.981 | 17,491,586 | +0.03(+1.11%) |
Dec 01, 2003 | 2.862 | 2.951 | 2.843 | 2.948 | 11,101,288 | +0.10(+3.69%) |
Nov 28, 2003 | 2.855 | 2.871 | 2.836 | 2.843 | 1,844,923 | -0.01(-0.41%) |
Nov 26, 2003 | 2.820 | 2.860 | 2.820 | 2.855 | 4,439,828 | +0.05(+1.66%) |
Nov 25, 2003 | 2.769 | 2.825 | 2.767 | 2.809 | 8,262,680 | +0.03(+1.26%) |
Nov 24, 2003 | 2.774 | 2.785 | 2.725 | 2.774 | 16,051,688 | +0.00(+0.00%) |
Nov 21, 2003 | 2.832 | 2.855 | 2.774 | 2.774 | 9,868,193 | -0.06(-2.06%) |
Nov 20, 2003 | 2.862 | 2.878 | 2.827 | 2.832 | 8,557,439 | -0.05(-1.62%) |
Nov 19, 2003 | 2.897 | 2.923 | 2.867 | 2.878 | 6,893,147 | -0.03(-0.88%) |
Nov 18, 2003 | 2.888 | 2.906 | 2.867 | 2.904 | 8,793,418 | +0.02(+0.57%) |
Nov 17, 2003 | 2.867 | 2.897 | 2.855 | 2.888 | 7,264,277 | -0.04(-1.27%) |
Nov 14, 2003 | 2.862 | 2.955 | 2.846 | 2.925 | 18,835,376 | +0.07(+2.28%) |
Nov 13, 2003 | 2.792 | 2.867 | 2.762 | 2.860 | 26,291,870 | +0.08(+2.85%) |
Nov 12, 2003 | 2.750 | 2.795 | 2.729 | 2.781 | 34,489,764 | -0.05(-1.81%) |
Nov 11, 2003 | 2.888 | 2.888 | 2.825 | 2.832 | 5,305,655 | -0.03(-1.22%) |
Nov 10, 2003 | 2.850 | 2.899 | 2.843 | 2.867 | 8,765,530 | +0.02(+0.57%) |
Nov 07, 2003 | 2.850 | 2.864 | 2.813 | 2.850 | 8,062,313 | +0.02(+0.74%) |
Nov 06, 2003 | 2.809 | 2.843 | 2.799 | 2.829 | 11,980,844 | +0.04(+1.50%) |
Nov 05, 2003 | 2.767 | 2.797 | 2.743 | 2.788 | 9,226,331 | +0.03(+1.10%) |
Nov 04, 2003 | 2.748 | 2.764 | 2.713 | 2.757 | 20,560,166 | -0.01(-0.42%) |
Nov 03, 2003 | 2.785 | 2.785 | 2.767 | 2.769 | 12,722,061 | -0.01(-0.42%) |
Oct 31, 2003 | 2.795 | 2.795 | 2.669 | 2.781 | 22,296,110 | +0.11(+4.01%) |
Oct 30, 2003 | 2.748 | 2.813 | 2.685 | 2.673 | 16,238,326 | -0.07(-2.71%) |
Oct 29, 2003 | 2.634 | 2.750 | 2.629 | 2.748 | 18,072,522 | +0.11(+4.34%) |
Oct 28, 2003 | 2.620 | 2.634 | 2.592 | 2.634 | 8,154,130 | +0.02(+0.62%) |
Oct 27, 2003 | 2.622 | 2.634 | 2.587 | 2.617 | 7,958,054 | +0.03(+1.26%) |
Oct 24, 2003 | 2.622 | 2.622 | 2.568 | 2.585 | 5,227,139 | -0.01(-0.54%) |
Oct 23, 2003 | 2.629 | 2.629 | 2.580 | 2.599 | 8,859,063 | -0.05(-1.76%) |
Oct 22, 2003 | 2.662 | 2.662 | 2.622 | 2.645 | 7,779,139 | +0.00(+0.18%) |
Oct 21, 2003 | 2.582 | 2.634 | 2.582 | 2.641 | 6,326,369 | +0.08(+3.19%) |
Oct 20, 2003 | 2.620 | 2.620 | 2.552 | 2.559 | 7,512,698 | -0.06(-2.14%) |
Oct 17, 2003 | 2.627 | 2.622 | 2.580 | 2.615 | 6,179,205 | -0.01(-0.44%) |
Oct 16, 2003 | 2.571 | 2.634 | 2.568 | 2.627 | 14,448,321 | +0.03(+1.26%) |
Oct 15, 2003 | 2.650 | 2.657 | 2.578 | 2.594 | 9,723,602 | -0.06(-2.20%) |
Oct 14, 2003 | 2.678 | 2.678 | 2.606 | 2.652 | 10,472,298 | -0.03(-1.13%) |
Oct 13, 2003 | 2.690 | 2.708 | 2.673 | 2.683 | 5,255,456 | -0.01(-0.26%) |
Oct 10, 2003 | 2.655 | 2.687 | 2.643 | 2.690 | 7,296,027 | +0.05(+1.94%) |
Oct 09, 2003 | 2.650 | 2.664 | 2.610 | 2.638 | 7,189,193 | +0.00(+0.18%) |
Oct 08, 2003 | 2.629 | 2.701 | 2.638 | 2.634 | 12,941,491 | +0.00(+0.18%) |
Oct 07, 2003 | 2.552 | 2.641 | 2.533 | 2.629 | 13,080,933 | +0.08(+3.01%) |
Oct 06, 2003 | 2.547 | 2.564 | 2.540 | 2.552 | 7,144,571 | -0.01(-0.27%) |
Oct 03, 2003 | 2.564 | 2.580 | 2.524 | 2.559 | 7,259,128 | +0.00(+0.00%) |
Oct 02, 2003 | 2.545 | 2.561 | 2.522 | 2.559 | 6,941,630 | +0.00(+0.09%) |