Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.136 | 2.153 | 2.104 | 2.140 | 5,777,460 | +0.02(+0.71%) |
Dec 30, 2003 | 2.133 | 2.140 | 2.095 | 2.125 | 2,852,333 | -0.01(-0.52%) |
Dec 29, 2003 | 2.093 | 2.137 | 2.088 | 2.136 | 4,525,123 | +0.05(+2.18%) |
Dec 26, 2003 | 2.086 | 2.105 | 2.078 | 2.090 | 1,548,196 | +0.01(+0.25%) |
Dec 24, 2003 | 2.046 | 2.086 | 2.030 | 2.085 | 2,696,109 | +0.02(+1.06%) |
Dec 23, 2003 | 2.068 | 2.073 | 2.041 | 2.063 | 4,456,700 | -0.00(-0.15%) |
Dec 22, 2003 | 2.036 | 2.068 | 2.026 | 2.066 | 6,470,802 | +0.02(+1.05%) |
Dec 19, 2003 | 2.108 | 2.118 | 2.027 | 2.045 | 9,095,722 | -0.06(-2.68%) |
Dec 18, 2003 | 2.067 | 2.106 | 2.066 | 2.101 | 3,395,682 | +0.05(+2.39%) |
Dec 17, 2003 | 2.090 | 2.093 | 2.036 | 2.052 | 5,812,055 | -0.04(-1.81%) |
Dec 16, 2003 | 2.065 | 2.091 | 2.024 | 2.090 | 6,422,071 | +0.00(+0.14%) |
Dec 15, 2003 | 2.139 | 2.161 | 2.073 | 2.087 | 8,340,909 | -0.04(-1.68%) |
Dec 12, 2003 | 2.147 | 2.150 | 2.093 | 2.123 | 5,281,761 | -0.03(-1.26%) |
Dec 11, 2003 | 2.092 | 2.193 | 2.075 | 2.150 | 7,451,412 | +0.05(+2.61%) |
Dec 10, 2003 | 2.070 | 2.095 | 2.052 | 2.095 | 7,515,720 | +0.03(+1.67%) |
Dec 09, 2003 | 2.059 | 2.120 | 2.051 | 2.061 | 7,719,140 | -0.00(-0.19%) |
Dec 08, 2003 | 2.000 | 2.069 | 1.994 | 2.065 | 4,137,952 | +0.06(+3.23%) |
Dec 05, 2003 | 2.065 | 2.058 | 2.004 | 2.000 | 4,759,197 | -0.06(-3.12%) |
Dec 04, 2003 | 2.114 | 2.115 | 2.011 | 2.065 | 8,376,387 | -0.05(-2.38%) |
Dec 03, 2003 | 2.151 | 2.163 | 2.109 | 2.115 | 7,006,664 | -0.04(-1.64%) |
Dec 02, 2003 | 2.160 | 2.164 | 2.148 | 2.150 | 7,850,325 | -0.03(-1.17%) |
Dec 01, 2003 | 2.143 | 2.179 | 2.129 | 2.176 | 6,528,611 | +0.04(+1.81%) |
Nov 28, 2003 | 2.148 | 2.151 | 2.130 | 2.137 | 2,622,711 | -0.01(-0.40%) |
Nov 26, 2003 | 2.124 | 2.160 | 2.097 | 2.145 | 6,132,629 | +0.03(+1.51%) |
Nov 25, 2003 | 2.103 | 2.131 | 2.066 | 2.114 | 7,247,365 | +0.01(+0.66%) |
Nov 24, 2003 | 2.039 | 2.114 | 2.039 | 2.100 | 9,890,280 | +0.08(+3.83%) |
Nov 21, 2003 | 2.013 | 2.046 | 1.990 | 2.022 | 3,210,350 | +0.00(+0.02%) |
Nov 20, 2003 | 1.979 | 2.043 | 1.965 | 2.022 | 6,374,712 | +0.02(+0.77%) |
Nov 19, 2003 | 2.013 | 2.015 | 1.976 | 2.007 | 9,418,028 | +0.01(+0.56%) |
Nov 18, 2003 | 2.023 | 2.040 | 1.992 | 1.995 | 4,628,815 | -0.03(-1.34%) |
Nov 17, 2003 | 2.011 | 2.024 | 1.981 | 2.022 | 5,068,948 | +0.01(+0.64%) |
Nov 14, 2003 | 2.053 | 2.069 | 2.010 | 2.010 | 5,905,424 | -0.05(-2.34%) |
Nov 13, 2003 | 2.065 | 2.096 | 2.035 | 2.058 | 4,958,793 | +0.00(+0.00%) |
Nov 12, 2003 | 1.994 | 2.064 | 1.982 | 2.058 | 7,355,230 | +0.07(+3.33%) |
Nov 11, 2003 | 1.974 | 2.003 | 1.968 | 1.991 | 3,763,626 | +0.01(+0.65%) |
Nov 10, 2003 | 1.989 | 2.005 | 1.972 | 1.979 | 7,914,376 | +0.00(+0.09%) |
Nov 07, 2003 | 1.953 | 1.990 | 1.951 | 1.977 | 5,779,599 | +0.03(+1.37%) |
Nov 06, 2003 | 1.944 | 1.970 | 1.929 | 1.950 | 8,155,228 | -0.00(-0.20%) |
Nov 05, 2003 | 1.930 | 1.956 | 1.923 | 1.954 | 10,128,202 | +0.04(+1.88%) |
Nov 04, 2003 | 1.924 | 1.941 | 1.902 | 1.918 | 4,289,026 | -0.02(-0.80%) |
Nov 03, 2003 | 1.920 | 1.940 | 1.912 | 1.933 | 3,461,977 | +0.02(+1.08%) |
Oct 31, 2003 | 1.899 | 1.930 | 1.873 | 1.913 | 6,419,212 | +0.00(+0.11%) |
Oct 30, 2003 | 1.939 | 1.940 | 1.899 | 1.911 | 4,740,551 | -0.03(-1.44%) |
Oct 29, 2003 | 1.944 | 1.945 | 1.915 | 1.939 | 4,402,634 | -0.00(-0.02%) |
Oct 28, 2003 | 1.937 | 1.944 | 1.910 | 1.939 | 4,757,721 | +0.01(+0.62%) |
Oct 27, 2003 | 1.927 | 1.937 | 1.912 | 1.927 | 5,082,305 | -0.00(-0.02%) |
Oct 24, 2003 | 1.920 | 1.936 | 1.895 | 1.927 | 4,399,937 | +0.01(+0.29%) |
Oct 23, 2003 | 1.912 | 1.937 | 1.893 | 1.922 | 5,120,666 | +0.01(+0.43%) |
Oct 22, 2003 | 1.892 | 1.923 | 1.847 | 1.914 | 7,436,300 | +0.00(+0.20%) |
Oct 21, 2003 | 1.891 | 1.911 | 1.887 | 1.910 | 6,819,321 | +0.01(+0.57%) |
Oct 20, 2003 | 1.871 | 1.901 | 1.867 | 1.899 | 11,336,458 | +0.03(+1.87%) |
Oct 17, 2003 | 1.954 | 1.955 | 1.849 | 1.864 | 11,638,130 | -0.08(-4.07%) |
Oct 16, 2003 | 1.951 | 1.977 | 1.933 | 1.943 | 8,324,309 | -0.01(-0.42%) |
Oct 15, 2003 | 1.980 | 1.980 | 1.918 | 1.951 | 11,006,794 | -0.01(-0.29%) |
Oct 14, 2003 | 1.921 | 1.959 | 1.917 | 1.957 | 10,020,871 | +0.03(+1.72%) |
Oct 13, 2003 | 1.843 | 1.930 | 1.830 | 1.924 | 14,049,947 | +0.08(+4.51%) |
Oct 10, 2003 | 1.862 | 1.877 | 1.807 | 1.841 | 11,707,890 | +0.00(+0.00%) |
Oct 09, 2003 | 1.849 | 1.873 | 1.797 | 1.841 | 10,144,139 | +0.01(+0.42%) |
Oct 08, 2003 | 1.850 | 1.852 | 1.806 | 1.833 | 10,299,305 | -0.02(-0.88%) |
Oct 07, 2003 | 1.817 | 1.857 | 1.788 | 1.850 | 11,779,416 | +0.02(+0.94%) |
Oct 06, 2003 | 1.768 | 1.832 | 1.767 | 1.832 | 8,177,013 | +0.06(+3.32%) |
Oct 03, 2003 | 1.679 | 1.776 | 1.674 | 1.773 | 13,237,231 | +0.12(+6.98%) |
Oct 02, 2003 | 1.642 | 1.691 | 1.634 | 1.658 | 8,125,759 | +0.01(+0.78%) |