Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.041 | 4.075 | 3.920 | 3.945 | 226,107 | -0.13(-3.28%) |
Dec 30, 2003 | 3.983 | 4.091 | 3.983 | 4.079 | 431,776 | +0.10(+2.63%) |
Dec 29, 2003 | 4.016 | 4.050 | 3.933 | 3.975 | 543,074 | -0.06(-1.55%) |
Dec 26, 2003 | 4.029 | 4.058 | 3.987 | 4.037 | 70,578 | +0.03(+0.73%) |
Dec 24, 2003 | 4.008 | 4.025 | 3.962 | 4.008 | 77,604 | +0.00(+0.00%) |
Dec 23, 2003 | 3.987 | 4.012 | 3.954 | 4.008 | 245,908 | -0.01(-0.31%) |
Dec 22, 2003 | 3.950 | 4.050 | 3.950 | 4.021 | 220,838 | +0.01(+0.31%) |
Dec 19, 2003 | 4.029 | 4.033 | 3.916 | 4.008 | 476,327 | -0.06(-1.54%) |
Dec 18, 2003 | 3.929 | 4.117 | 3.929 | 4.071 | 441,197 | +0.08(+2.09%) |
Dec 17, 2003 | 3.883 | 4.000 | 3.845 | 3.987 | 455,888 | +0.05(+1.38%) |
Dec 16, 2003 | 3.674 | 3.958 | 3.661 | 3.933 | 1,184,830 | +0.23(+6.32%) |
Dec 15, 2003 | 3.691 | 3.699 | 3.624 | 3.699 | 332,295 | +0.01(+0.23%) |
Dec 12, 2003 | 3.632 | 3.691 | 3.632 | 3.691 | 335,808 | +0.07(+1.96%) |
Dec 11, 2003 | 3.611 | 3.653 | 3.582 | 3.620 | 331,497 | -0.01(-0.34%) |
Dec 10, 2003 | 3.636 | 3.661 | 3.611 | 3.632 | 245,748 | -0.05(-1.25%) |
Dec 09, 2003 | 3.670 | 3.695 | 3.670 | 3.678 | 585,070 | +0.00(+0.00%) |
Dec 08, 2003 | 3.490 | 3.678 | 3.486 | 3.678 | 279,760 | +0.15(+4.14%) |
Dec 05, 2003 | 3.528 | 3.595 | 3.465 | 3.532 | 271,137 | +0.00(+0.12%) |
Dec 04, 2003 | 3.403 | 3.549 | 3.365 | 3.528 | 377,964 | +0.14(+4.19%) |
Dec 03, 2003 | 3.465 | 3.469 | 3.386 | 3.386 | 203,273 | -0.08(-2.29%) |
Dec 02, 2003 | 3.419 | 3.478 | 3.415 | 3.465 | 353,533 | +0.05(+1.34%) |
Dec 01, 2003 | 3.319 | 3.419 | 3.319 | 3.419 | 343,473 | +0.12(+3.67%) |
Nov 28, 2003 | 3.298 | 3.344 | 3.294 | 3.298 | 222,594 | +0.00(+0.00%) |
Nov 26, 2003 | 3.282 | 3.319 | 3.277 | 3.298 | 497,884 | +0.02(+0.51%) |
Nov 25, 2003 | 3.319 | 3.323 | 3.273 | 3.282 | 644,311 | -0.04(-1.13%) |
Nov 24, 2003 | 3.332 | 3.382 | 3.298 | 3.319 | 295,089 | +0.02(+0.51%) |
Nov 21, 2003 | 3.282 | 3.282 | 3.282 | 3.302 | 83,193 | +0.04(+1.28%) |
Nov 20, 2003 | 3.248 | 3.261 | 3.211 | 3.261 | 625,149 | +0.00(+0.13%) |
Nov 19, 2003 | 3.273 | 3.336 | 3.269 | 3.256 | 488,463 | -0.04(-1.27%) |
Nov 18, 2003 | 3.298 | 3.323 | 3.277 | 3.298 | 199,281 | +0.00(+0.00%) |
Nov 17, 2003 | 3.277 | 3.319 | 3.269 | 3.298 | 262,195 | -0.03(-0.88%) |
Nov 14, 2003 | 3.340 | 3.390 | 3.315 | 3.327 | 476,327 | +0.01(+0.25%) |
Nov 13, 2003 | 3.261 | 3.353 | 3.236 | 3.319 | 459,082 | +0.08(+2.58%) |
Nov 12, 2003 | 3.131 | 3.227 | 3.131 | 3.236 | 380,519 | +0.08(+2.38%) |
Nov 11, 2003 | 3.156 | 3.194 | 3.148 | 3.160 | 185,868 | -0.02(-0.66%) |
Nov 10, 2003 | 3.206 | 3.236 | 3.173 | 3.181 | 510,339 | -0.03(-0.78%) |
Nov 07, 2003 | 3.236 | 3.248 | 3.173 | 3.206 | 298,443 | -0.00(-0.13%) |
Nov 06, 2003 | 3.152 | 3.173 | 3.152 | 3.211 | 369,980 | +0.07(+2.13%) |
Nov 05, 2003 | 3.198 | 3.156 | 3.106 | 3.144 | 329,261 | -0.02(-0.66%) |
Nov 04, 2003 | 3.198 | 3.198 | 3.165 | 3.165 | 179,616 | -0.06(-1.81%) |
Nov 03, 2003 | 3.215 | 3.256 | 3.186 | 3.223 | 214,610 | +0.03(+0.92%) |
Oct 31, 2003 | 3.190 | 3.231 | 3.110 | 3.194 | 510,339 | +0.01(+0.26%) |
Oct 30, 2003 | 3.327 | 3.327 | 3.039 | 3.186 | 2,556,168 | -0.14(-4.27%) |
Oct 29, 2003 | 3.252 | 3.327 | 3.240 | 3.327 | 187,624 | +0.07(+2.18%) |
Oct 28, 2003 | 3.340 | 3.340 | 3.236 | 3.256 | 210,459 | -0.06(-1.76%) |
Oct 27, 2003 | 3.244 | 3.327 | 3.215 | 3.315 | 168,622 | +0.08(+2.32%) |
Oct 24, 2003 | 3.215 | 3.256 | 3.194 | 3.240 | 107,465 | +0.01(+0.39%) |
Oct 23, 2003 | 3.231 | 3.256 | 3.131 | 3.227 | 163,033 | -0.01(-0.26%) |
Oct 22, 2003 | 3.319 | 3.319 | 3.219 | 3.236 | 274,491 | -0.09(-2.76%) |
Oct 21, 2003 | 3.248 | 3.340 | 3.248 | 3.327 | 417,085 | +0.08(+2.57%) |
Oct 20, 2003 | 3.186 | 3.277 | 3.186 | 3.244 | 173,253 | +0.06(+1.83%) |
Oct 17, 2003 | 3.223 | 3.223 | 3.181 | 3.186 | 199,441 | +0.01(+0.26%) |
Oct 16, 2003 | 3.190 | 3.236 | 3.173 | 3.177 | 195,289 | +0.00(+0.00%) |
Oct 15, 2003 | 3.240 | 3.265 | 3.173 | 3.177 | 165,588 | -0.08(-2.31%) |
Oct 14, 2003 | 3.227 | 3.256 | 3.227 | 3.252 | 171,337 | +0.01(+0.26%) |
Oct 13, 2003 | 3.277 | 3.286 | 3.194 | 3.244 | 130,299 | -0.03(-1.02%) |
Oct 10, 2003 | 3.248 | 3.277 | 3.186 | 3.277 | 135,728 | +0.01(+0.26%) |
Oct 09, 2003 | 3.282 | 3.315 | 3.227 | 3.269 | 199,441 | -0.01(-0.38%) |
Oct 08, 2003 | 3.273 | 3.348 | 3.265 | 3.282 | 905,549 | +0.02(+0.64%) |
Oct 07, 2003 | 3.110 | 3.261 | 3.102 | 3.261 | 469,940 | +0.15(+4.83%) |
Oct 06, 2003 | 2.998 | 3.115 | 2.989 | 3.110 | 322,235 | +0.10(+3.19%) |
Oct 03, 2003 | 2.964 | 3.019 | 2.964 | 3.014 | 357,844 | +0.05(+1.83%) |
Oct 02, 2003 | 2.943 | 2.964 | 2.885 | 2.960 | 266,347 | +0.04(+1.29%) |