Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.635 | 3.635 | 3.618 | 3.618 | 803 | -0.05(-1.40%) |
Dec 30, 2003 | 3.534 | 3.669 | 3.443 | 3.669 | 1,835 | +0.11(+3.16%) |
Dec 29, 2003 | 3.443 | 3.618 | 3.426 | 3.557 | 4,187 | +0.24(+7.09%) |
Dec 26, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.278 | 3.330 | 3.278 | 3.321 | 3,441 | +0.05(+1.60%) |
Dec 22, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.234 | 3.278 | 3.234 | 3.269 | 688 | -0.13(-3.85%) |
Dec 16, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 2,179 | -0.13(-3.70%) |
Dec 15, 2003 | 3.478 | 3.530 | 3.478 | 3.530 | 3,441 | +0.09(+2.53%) |
Dec 12, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 0 | +0.26(+8.22%) |
Dec 11, 2003 | 3.278 | 3.182 | 3.182 | 3.182 | 1,491 | -0.10(-2.93%) |
Dec 10, 2003 | 3.313 | 3.313 | 3.225 | 3.278 | 2,581 | -0.25(-7.16%) |
Dec 09, 2003 | 3.400 | 3.530 | 3.400 | 3.530 | 1,720 | +0.13(+3.85%) |
Dec 08, 2003 | 3.400 | 3.400 | 3.374 | 3.400 | 11,930 | -0.17(-4.88%) |
Dec 05, 2003 | 3.531 | 3.565 | 3.382 | 3.574 | 11,471 | +0.04(+1.21%) |
Dec 04, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 114 | -0.17(-4.68%) |
Dec 01, 2003 | 3.487 | 3.705 | 3.487 | 3.705 | 1,892 | +0.00(+0.00%) |
Nov 28, 2003 | 3.496 | 3.705 | 3.496 | 3.705 | 2,523 | +0.27(+7.87%) |
Nov 26, 2003 | 3.435 | 3.609 | 3.435 | 3.435 | 5,104 | -0.05(-1.50%) |
Nov 25, 2003 | 3.548 | 3.548 | 3.487 | 3.487 | 2,179 | +0.05(+1.52%) |
Nov 24, 2003 | 3.435 | 3.435 | 3.435 | 3.435 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.504 | 3.504 | 3.435 | 3.435 | 4,355 | -0.10(-2.72%) |
Nov 20, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.522 | 3.530 | 3.522 | 3.530 | 2,753 | -0.04(-1.22%) |
Nov 18, 2003 | 3.565 | 3.626 | 3.335 | 3.574 | 11,333 | +0.21(+6.22%) |
Nov 17, 2003 | 3.618 | 3.626 | 3.365 | 3.365 | 3,900 | -0.27(-7.43%) |
Nov 14, 2003 | 3.591 | 3.635 | 3.435 | 3.635 | 7,513 | +0.01(+0.24%) |
Nov 13, 2003 | 3.644 | 3.644 | 3.626 | 3.626 | 1,032 | +0.14(+4.00%) |
Nov 12, 2003 | 3.382 | 3.504 | 3.286 | 3.487 | 5,563 | +0.35(+11.11%) |
Nov 11, 2003 | 3.574 | 3.574 | 3.131 | 3.138 | 11,402 | -0.50(-13.67%) |
Nov 10, 2003 | 3.661 | 3.661 | 3.635 | 3.635 | 6,252 | -0.03(-0.71%) |
Nov 07, 2003 | 3.705 | 3.705 | 3.661 | 3.661 | 6,882 | -0.14(-3.67%) |
Nov 06, 2003 | 3.722 | 3.809 | 3.704 | 3.801 | 3,200 | +0.10(+2.59%) |
Nov 05, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | +0.00(+0.00%) |
Nov 04, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | -0.10(-2.75%) |
Nov 03, 2003 | 3.766 | 3.809 | 3.766 | 3.809 | 7,341 | +0.03(+0.71%) |
Oct 31, 2003 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.04(+1.14%) |
Oct 30, 2003 | 3.783 | 3.748 | 3.731 | 3.740 | 12,504 | -0.04(-1.15%) |
Oct 29, 2003 | 3.766 | 3.783 | 3.766 | 3.783 | 3,097 | +0.06(+1.64%) |
Oct 28, 2003 | 3.783 | 3.783 | 3.678 | 3.722 | 4,473 | -0.07(-1.84%) |
Oct 27, 2003 | 3.565 | 3.818 | 3.565 | 3.792 | 6,079 | +0.04(+1.16%) |
Oct 24, 2003 | 3.809 | 3.809 | 3.609 | 3.748 | 4,818 | +0.00(+0.00%) |
Oct 23, 2003 | 3.653 | 3.748 | 3.635 | 3.748 | 9,406 | +0.25(+7.21%) |
Oct 22, 2003 | 3.670 | 3.670 | 3.496 | 3.496 | 33,955 | -0.07(-1.93%) |
Oct 21, 2003 | 3.408 | 3.565 | 3.408 | 3.565 | 9,291 | +0.17(+4.87%) |
Oct 20, 2003 | 3.513 | 3.513 | 3.313 | 3.400 | 13,536 | +0.02(+0.52%) |
Oct 17, 2003 | 3.583 | 3.740 | 3.330 | 3.382 | 15,830 | -0.20(-5.60%) |
Oct 16, 2003 | 3.557 | 3.565 | 3.557 | 3.583 | 16,289 | +0.07(+1.99%) |
Oct 15, 2003 | 3.513 | 3.513 | 3.513 | 3.513 | 7,456 | +0.00(+0.00%) |
Oct 14, 2003 | 3.417 | 3.513 | 3.417 | 3.513 | 8,603 | +0.00(+0.00%) |
Oct 13, 2003 | 3.504 | 3.513 | 3.313 | 3.513 | 3,326 | +0.02(+0.50%) |
Oct 10, 2003 | 3.487 | 3.496 | 3.382 | 3.496 | 4,244 | +0.02(+0.48%) |
Oct 09, 2003 | 3.443 | 3.714 | 3.400 | 3.479 | 24,434 | +0.20(+6.14%) |
Oct 08, 2003 | 3.557 | 3.557 | 3.278 | 3.278 | 4,818 | -0.03(-0.79%) |
Oct 07, 2003 | 3.146 | 3.653 | 3.146 | 3.304 | 17,322 | +0.16(+5.25%) |
Oct 06, 2003 | 3.007 | 3.191 | 2.843 | 3.139 | 5,850 | +0.09(+2.89%) |
Oct 03, 2003 | 3.121 | 3.182 | 3.051 | 3.051 | 1,950 | +0.00(+0.00%) |
Oct 02, 2003 | 3.051 | 3.095 | 2.999 | 3.051 | 13,651 | -0.10(-3.05%) |