Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.481 | 3.485 | 3.455 | 3.462 | 1,015,555 | -0.02(-0.55%) |
Dec 30, 2003 | 3.476 | 3.495 | 3.464 | 3.481 | 857,758 | -0.01(-0.27%) |
Dec 29, 2003 | 3.445 | 3.492 | 3.439 | 3.490 | 1,040,991 | +0.05(+1.32%) |
Dec 26, 2003 | 3.435 | 3.464 | 3.433 | 3.445 | 268,020 | +0.01(+0.28%) |
Dec 24, 2003 | 3.434 | 3.446 | 3.433 | 3.435 | 303,347 | -0.01(-0.31%) |
Dec 23, 2003 | 3.448 | 3.460 | 3.423 | 3.446 | 819,133 | +0.01(+0.22%) |
Dec 22, 2003 | 3.397 | 3.449 | 3.373 | 3.438 | 1,315,135 | +0.02(+0.59%) |
Dec 19, 2003 | 3.443 | 3.450 | 3.398 | 3.418 | 1,158,750 | -0.03(-0.74%) |
Dec 18, 2003 | 3.439 | 3.450 | 3.419 | 3.443 | 1,305,243 | +0.00(+0.06%) |
Dec 17, 2003 | 3.456 | 3.456 | 3.419 | 3.441 | 489,878 | -0.02(-0.49%) |
Dec 16, 2003 | 3.418 | 3.464 | 3.418 | 3.458 | 893,086 | +0.05(+1.43%) |
Dec 15, 2003 | 3.531 | 3.531 | 3.405 | 3.409 | 1,046,173 | -0.10(-2.96%) |
Dec 12, 2003 | 3.481 | 3.514 | 3.458 | 3.514 | 1,283,104 | +0.02(+0.52%) |
Dec 11, 2003 | 3.390 | 3.503 | 3.390 | 3.495 | 1,414,995 | +0.11(+3.10%) |
Dec 10, 2003 | 3.344 | 3.423 | 3.339 | 3.390 | 950,552 | +0.06(+1.66%) |
Dec 09, 2003 | 3.384 | 3.384 | 3.332 | 3.335 | 701,845 | -0.05(-1.44%) |
Dec 08, 2003 | 3.381 | 3.402 | 3.370 | 3.384 | 748,948 | +0.02(+0.57%) |
Dec 05, 2003 | 3.408 | 3.414 | 3.371 | 3.365 | 381,539 | -0.04(-1.31%) |
Dec 04, 2003 | 3.368 | 3.413 | 3.365 | 3.409 | 480,457 | +0.02(+0.66%) |
Dec 03, 2003 | 3.434 | 3.441 | 3.388 | 3.387 | 519,082 | -0.04(-1.30%) |
Dec 02, 2003 | 3.460 | 3.497 | 3.423 | 3.432 | 1,132,843 | -0.01(-0.43%) |
Dec 01, 2003 | 3.360 | 3.418 | 3.360 | 3.447 | 2,267,100 | +0.11(+3.24%) |
Nov 28, 2003 | 3.325 | 3.338 | 3.314 | 3.338 | 311,355 | +0.01(+0.42%) |
Nov 26, 2003 | 3.310 | 3.336 | 3.298 | 3.325 | 717,860 | +0.03(+0.90%) |
Nov 25, 2003 | 3.280 | 3.295 | 3.251 | 3.295 | 892,144 | +0.02(+0.62%) |
Nov 24, 2003 | 3.211 | 3.275 | 3.203 | 3.275 | 974,104 | +0.08(+2.36%) |
Nov 21, 2003 | 3.216 | 3.225 | 3.195 | 3.199 | 497,886 | -0.01(-0.30%) |
Nov 20, 2003 | 3.205 | 3.240 | 3.205 | 3.209 | 865,294 | +0.00(+0.07%) |
Nov 19, 2003 | 3.195 | 3.212 | 3.189 | 3.207 | 930,297 | +0.03(+0.87%) |
Nov 18, 2003 | 3.222 | 3.229 | 3.184 | 3.179 | 1,561,487 | -0.05(-1.48%) |
Nov 17, 2003 | 3.194 | 3.225 | 3.190 | 3.227 | 881,781 | +0.04(+1.30%) |
Nov 14, 2003 | 3.190 | 3.211 | 3.190 | 3.186 | 1,116,357 | -0.01(-0.33%) |
Nov 13, 2003 | 3.198 | 3.211 | 3.183 | 3.196 | 846,453 | +0.00(+0.03%) |
Nov 12, 2003 | 3.198 | 3.217 | 3.190 | 3.195 | 3,410,307 | -0.00(-0.13%) |
Nov 11, 2003 | 3.200 | 3.206 | 3.188 | 3.199 | 593,977 | -0.00(-0.03%) |
Nov 10, 2003 | 3.216 | 3.216 | 3.195 | 3.200 | 569,012 | -0.03(-0.82%) |
Nov 07, 2003 | 3.261 | 3.265 | 3.217 | 3.227 | 711,736 | -0.04(-1.17%) |
Nov 06, 2003 | 3.262 | 3.269 | 3.219 | 3.265 | 463,971 | +0.01(+0.16%) |
Nov 05, 2003 | 3.259 | 3.281 | 3.227 | 3.260 | 531,800 | +0.00(+0.03%) |
Nov 04, 2003 | 3.246 | 3.275 | 3.236 | 3.259 | 1,088,109 | +0.00(+0.03%) |
Nov 03, 2003 | 3.232 | 3.263 | 3.223 | 3.258 | 931,240 | +0.03(+0.79%) |
Oct 31, 2003 | 3.222 | 3.250 | 3.215 | 3.232 | 819,604 | +0.03(+0.89%) |
Oct 30, 2003 | 3.197 | 3.215 | 3.186 | 3.204 | 883,665 | -0.02(-0.53%) |
Oct 29, 2003 | 3.235 | 3.240 | 3.204 | 3.221 | 625,537 | -0.00(-0.13%) |
Oct 28, 2003 | 3.205 | 3.226 | 3.205 | 3.225 | 579,846 | +0.02(+0.63%) |
Oct 27, 2003 | 3.184 | 3.222 | 3.173 | 3.205 | 1,244,479 | +0.02(+0.53%) |
Oct 24, 2003 | 3.184 | 3.200 | 3.163 | 3.188 | 992,474 | -0.01(-0.43%) |
Oct 23, 2003 | 3.131 | 3.216 | 3.100 | 3.201 | 1,769,685 | +0.05(+1.51%) |
Oct 22, 2003 | 3.184 | 3.189 | 3.147 | 3.154 | 796,994 | -0.05(-1.59%) |
Oct 21, 2003 | 3.182 | 3.236 | 3.165 | 3.205 | 2,085,751 | +0.03(+0.97%) |
Oct 20, 2003 | 3.227 | 3.238 | 3.170 | 3.174 | 3,073,987 | -0.05(-1.64%) |
Oct 17, 2003 | 3.253 | 3.253 | 3.211 | 3.227 | 1,111,176 | -0.02(-0.59%) |
Oct 16, 2003 | 3.232 | 3.248 | 3.232 | 3.246 | 732,933 | +0.01(+0.23%) |
Oct 15, 2003 | 3.239 | 3.246 | 3.226 | 3.239 | 1,521,449 | +0.01(+0.30%) |
Oct 14, 2003 | 3.253 | 3.265 | 3.218 | 3.229 | 2,142,276 | -0.02(-0.75%) |
Oct 13, 2003 | 3.190 | 3.259 | 3.190 | 3.253 | 3,598,251 | +0.07(+2.27%) |
Oct 10, 2003 | 3.174 | 3.213 | 3.122 | 3.181 | 6,797,534 | -0.11(-3.26%) |
Oct 09, 2003 | 3.354 | 3.360 | 3.211 | 3.288 | 4,667,034 | -0.05(-1.62%) |
Oct 08, 2003 | 3.322 | 3.380 | 3.295 | 3.343 | 1,788,527 | +0.02(+0.70%) |
Oct 07, 2003 | 3.333 | 3.333 | 3.293 | 3.319 | 821,488 | -0.01(-0.26%) |
Oct 06, 2003 | 3.317 | 3.350 | 3.314 | 3.328 | 1,539,819 | -0.01(-0.44%) |
Oct 03, 2003 | 3.356 | 3.366 | 3.319 | 3.343 | 1,194,549 | +0.01(+0.38%) |
Oct 02, 2003 | 3.331 | 3.331 | 3.300 | 3.330 | 712,207 | -0.00(-0.10%) |