Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.034 | 3.061 | 3.032 | 3.061 | 5,129 | -0.01(-0.27%) |
Dec 30, 2003 | 3.069 | 3.069 | 3.069 | 3.069 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.119 | 3.119 | 3.069 | 3.069 | 31,800 | +0.01(+0.27%) |
Dec 26, 2003 | 3.023 | 3.080 | 2.975 | 3.061 | 15,387 | -0.02(-0.63%) |
Dec 24, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.03(+0.86%) |
Dec 23, 2003 | 3.054 | 3.080 | 3.054 | 3.054 | 2,102 | -0.03(-0.86%) |
Dec 22, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.18%) |
Dec 19, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 2,051 | -0.05(-1.68%) |
Dec 18, 2003 | 3.097 | 3.097 | 3.097 | 3.097 | 1,025 | -0.02(-0.58%) |
Dec 17, 2003 | 3.071 | 3.115 | 3.071 | 3.115 | 6,832 | +0.01(+0.47%) |
Dec 16, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.149 | 3.149 | 3.100 | 3.100 | 2,051 | +0.00(+0.12%) |
Dec 12, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 510,863 | +0.03(+0.91%) |
Dec 11, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 1,025 | -0.00(-0.03%) |
Dec 09, 2003 | 3.042 | 3.069 | 3.033 | 3.069 | 9,232 | -0.01(-0.36%) |
Dec 08, 2003 | 3.072 | 3.100 | 3.072 | 3.080 | 6,154 | +0.01(+0.24%) |
Dec 05, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 4,103 | +0.00(+0.02%) |
Dec 04, 2003 | 3.051 | 3.073 | 3.051 | 3.073 | 4,010 | -0.01(-0.41%) |
Dec 03, 2003 | 3.085 | 3.085 | 3.085 | 3.085 | 1,025 | +0.00(+0.16%) |
Dec 02, 2003 | 3.171 | 3.171 | 3.071 | 3.080 | 15,387 | +0.00(+0.00%) |
Dec 01, 2003 | 3.086 | 3.086 | 3.080 | 3.080 | 5,129 | -0.04(-1.25%) |
Nov 28, 2003 | 3.217 | 3.217 | 3.119 | 3.119 | 3,241 | +0.00(+0.00%) |
Nov 26, 2003 | 3.088 | 3.119 | 3.085 | 3.119 | 4,103 | +0.03(+0.93%) |
Nov 25, 2003 | 3.135 | 3.135 | 3.091 | 3.091 | 3,077 | -0.08(-2.45%) |
Nov 24, 2003 | 3.212 | 3.212 | 3.168 | 3.168 | 6,154 | +0.05(+1.56%) |
Nov 21, 2003 | 3.092 | 3.119 | 3.092 | 3.119 | 5,129 | +0.02(+0.79%) |
Nov 20, 2003 | 3.144 | 3.144 | 3.085 | 3.095 | 6,154 | -0.02(-0.78%) |
Nov 19, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 3,949 | +0.02(+0.63%) |
Nov 18, 2003 | 3.115 | 3.115 | 3.100 | 3.100 | 3,077 | +0.01(+0.31%) |
Nov 17, 2003 | 3.149 | 3.149 | 3.086 | 3.090 | 8,206 | -0.03(-0.93%) |
Nov 14, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 1,025 | -0.02(-0.77%) |
Nov 11, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 1,025 | -0.04(-1.36%) |
Nov 07, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 1,025 | +0.03(+0.91%) |
Nov 06, 2003 | 3.158 | 3.158 | 3.158 | 3.158 | 1,025 | +0.06(+1.89%) |
Nov 05, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | +0.00(+0.00%) |
Nov 04, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | -0.07(-2.15%) |
Nov 03, 2003 | 3.158 | 3.168 | 3.158 | 3.168 | 2,051 | +0.02(+0.78%) |
Oct 31, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | -0.00(-0.15%) |
Oct 30, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 3.139 | 3.149 | 3.139 | 3.149 | 3,077 | +0.03(+0.94%) |
Oct 27, 2003 | 3.136 | 3.136 | 3.100 | 3.119 | 10,258 | -0.06(-1.84%) |
Oct 24, 2003 | 3.133 | 3.178 | 3.133 | 3.178 | 3,077 | +0.00(+0.00%) |
Oct 23, 2003 | 3.124 | 3.185 | 3.124 | 3.178 | 12,309 | +0.05(+1.55%) |
Oct 22, 2003 | 3.192 | 3.192 | 3.129 | 3.129 | 8,206 | -0.09(-2.73%) |
Oct 21, 2003 | 3.217 | 3.217 | 3.217 | 3.217 | 1,025 | +0.00(+0.02%) |
Oct 20, 2003 | 3.251 | 3.251 | 3.216 | 3.216 | 4,103 | +0.06(+1.84%) |
Oct 17, 2003 | 3.139 | 3.158 | 3.139 | 3.158 | 2,051 | +0.03(+1.08%) |
Oct 16, 2003 | 3.170 | 3.150 | 3.125 | 3.125 | 6,154 | -0.04(-1.42%) |
Oct 15, 2003 | 3.203 | 3.203 | 3.170 | 3.170 | 4,103 | -0.02(-0.74%) |
Oct 14, 2003 | 3.201 | 3.201 | 3.194 | 3.194 | 3,077 | +0.02(+0.49%) |
Oct 13, 2003 | 3.184 | 3.184 | 3.158 | 3.178 | 7,180 | +0.02(+0.77%) |
Oct 10, 2003 | 3.144 | 3.190 | 3.144 | 3.154 | 12,309 | -0.06(-1.97%) |
Oct 09, 2003 | 3.150 | 3.217 | 3.150 | 3.217 | 5,129 | +0.07(+2.17%) |
Oct 08, 2003 | 3.122 | 3.154 | 3.122 | 3.149 | 7,180 | -0.07(-2.12%) |
Oct 07, 2003 | 3.236 | 3.236 | 3.217 | 3.217 | 4,103 | -0.00(-0.01%) |
Oct 06, 2003 | 3.188 | 3.217 | 3.188 | 3.217 | 12,176 | +0.01(+0.31%) |
Oct 03, 2003 | 3.168 | 3.207 | 3.134 | 3.207 | 11,284 | +0.09(+2.83%) |
Oct 02, 2003 | 3.106 | 3.119 | 3.106 | 3.119 | 3,077 | -0.00(-0.04%) |