Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.061 | 3.074 | 3.021 | 3.031 | 6,132,574 | -0.02(-0.58%) |
Dec 30, 2003 | 3.044 | 3.073 | 3.037 | 3.048 | 4,217,781 | +0.00(+0.14%) |
Dec 29, 2003 | 3.034 | 3.060 | 3.030 | 3.044 | 5,565,650 | +0.01(+0.32%) |
Dec 26, 2003 | 3.046 | 3.074 | 3.030 | 3.034 | 1,534,566 | -0.01(-0.40%) |
Dec 24, 2003 | 3.053 | 3.056 | 3.040 | 3.046 | 1,446,909 | -0.01(-0.20%) |
Dec 23, 2003 | 3.062 | 3.079 | 3.045 | 3.053 | 2,246,068 | -0.01(-0.29%) |
Dec 22, 2003 | 3.057 | 3.074 | 3.053 | 3.061 | 3,055,472 | +0.01(+0.29%) |
Dec 19, 2003 | 3.042 | 3.067 | 3.026 | 3.053 | 7,711,539 | +0.01(+0.32%) |
Dec 18, 2003 | 3.053 | 3.053 | 3.038 | 3.043 | 5,213,883 | +0.00(+0.14%) |
Dec 17, 2003 | 3.048 | 3.048 | 3.035 | 3.038 | 3,638,334 | -0.02(-0.63%) |
Dec 16, 2003 | 3.039 | 3.058 | 3.015 | 3.058 | 2,808,439 | +0.03(+0.90%) |
Dec 15, 2003 | 3.070 | 3.074 | 3.025 | 3.031 | 2,819,823 | -0.03(-0.83%) |
Dec 12, 2003 | 3.020 | 3.058 | 3.020 | 3.056 | 5,726,165 | +0.03(+1.05%) |
Dec 11, 2003 | 2.990 | 3.048 | 2.990 | 3.024 | 3,727,130 | +0.03(+1.12%) |
Dec 10, 2003 | 2.988 | 2.995 | 2.971 | 2.991 | 2,502,208 | +0.00(+0.00%) |
Dec 09, 2003 | 3.005 | 3.005 | 2.959 | 2.991 | 2,522,700 | +0.00(+0.15%) |
Dec 08, 2003 | 2.982 | 3.003 | 2.975 | 2.987 | 2,483,994 | -0.00(-0.03%) |
Dec 05, 2003 | 3.003 | 3.031 | 2.991 | 2.988 | 2,652,478 | -0.01(-0.50%) |
Dec 04, 2003 | 3.004 | 3.009 | 2.988 | 3.002 | 5,026,047 | +0.01(+0.29%) |
Dec 03, 2003 | 3.009 | 3.017 | 2.989 | 2.994 | 3,921,796 | +0.00(+0.06%) |
Dec 02, 2003 | 3.004 | 3.009 | 2.983 | 2.992 | 5,183,147 | -0.01(-0.35%) |
Dec 01, 2003 | 3.004 | 3.009 | 3.004 | 3.002 | 8,318,307 | +0.01(+0.38%) |
Nov 28, 2003 | 3.004 | 3.030 | 2.989 | 2.991 | 2,695,737 | -0.02(-0.76%) |
Nov 26, 2003 | 3.000 | 3.026 | 2.980 | 3.014 | 6,483,202 | +0.02(+0.59%) |
Nov 25, 2003 | 2.963 | 3.002 | 2.954 | 2.996 | 4,794,951 | +0.05(+1.58%) |
Nov 24, 2003 | 2.901 | 2.966 | 2.900 | 2.950 | 12,265,149 | +0.05(+1.73%) |
Nov 21, 2003 | 2.987 | 2.997 | 2.900 | 2.900 | 9,308,718 | -0.08(-2.71%) |
Nov 20, 2003 | 2.996 | 3.002 | 2.962 | 2.980 | 4,905,376 | -0.03(-0.93%) |
Nov 19, 2003 | 3.035 | 3.035 | 3.009 | 3.009 | 4,764,214 | -0.01(-0.32%) |
Nov 18, 2003 | 3.048 | 3.066 | 3.018 | 3.018 | 7,843,593 | -0.07(-2.11%) |
Nov 17, 2003 | 3.090 | 3.096 | 3.070 | 3.083 | 10,527,947 | -0.01(-0.28%) |
Nov 14, 2003 | 3.083 | 3.114 | 3.082 | 3.092 | 6,979,546 | +0.01(+0.28%) |
Nov 13, 2003 | 3.029 | 3.085 | 3.018 | 3.083 | 6,183,802 | +0.05(+1.74%) |
Nov 12, 2003 | 3.079 | 3.092 | 3.023 | 3.031 | 13,513,977 | -0.04(-1.37%) |
Nov 11, 2003 | 3.035 | 3.109 | 3.030 | 3.073 | 9,068,515 | +0.04(+1.24%) |
Nov 10, 2003 | 3.140 | 3.141 | 2.974 | 3.035 | 40,859,544 | -0.15(-4.69%) |
Nov 07, 2003 | 3.227 | 3.248 | 3.183 | 3.184 | 9,815,307 | -0.03(-0.79%) |
Nov 06, 2003 | 3.165 | 3.229 | 3.135 | 3.210 | 9,423,696 | +0.03(+0.86%) |
Nov 05, 2003 | 3.218 | 3.233 | 3.174 | 3.183 | 19,084,180 | -0.07(-2.29%) |
Nov 04, 2003 | 3.619 | 3.619 | 3.238 | 3.257 | 53,601,684 | -0.38(-10.37%) |
Nov 03, 2003 | 3.582 | 3.637 | 3.582 | 3.634 | 3,128,330 | +0.05(+1.32%) |
Oct 31, 2003 | 3.610 | 3.636 | 3.574 | 3.587 | 3,014,490 | -0.01(-0.41%) |
Oct 30, 2003 | 3.621 | 3.623 | 3.595 | 3.602 | 3,040,673 | +0.00(+0.10%) |
Oct 29, 2003 | 3.595 | 3.632 | 3.589 | 3.598 | 3,200,049 | +0.01(+0.15%) |
Oct 28, 2003 | 3.606 | 3.619 | 3.513 | 3.593 | 4,191,598 | -0.01(-0.24%) |
Oct 27, 2003 | 3.572 | 3.666 | 3.571 | 3.602 | 7,795,780 | +0.03(+0.86%) |
Oct 24, 2003 | 3.580 | 3.592 | 3.531 | 3.571 | 4,029,945 | -0.01(-0.25%) |
Oct 23, 2003 | 3.612 | 3.612 | 3.561 | 3.580 | 5,052,230 | -0.03(-0.83%) |
Oct 22, 2003 | 3.654 | 3.670 | 3.608 | 3.609 | 4,801,782 | -0.04(-1.23%) |
Oct 21, 2003 | 3.667 | 3.680 | 3.650 | 3.654 | 1,995,619 | -0.01(-0.36%) |
Oct 20, 2003 | 3.665 | 3.685 | 3.665 | 3.667 | 6,217,954 | +0.02(+0.55%) |
Oct 17, 2003 | 3.688 | 3.688 | 3.645 | 3.647 | 4,446,600 | -0.03(-0.84%) |
Oct 16, 2003 | 3.667 | 3.669 | 3.659 | 3.678 | 1,971,713 | +0.02(+0.46%) |
Oct 15, 2003 | 3.688 | 3.693 | 3.669 | 3.661 | 3,280,876 | -0.03(-0.71%) |
Oct 14, 2003 | 3.681 | 3.689 | 3.676 | 3.688 | 2,718,505 | +0.00(+0.07%) |
Oct 13, 2003 | 3.667 | 3.689 | 3.665 | 3.685 | 2,814,131 | +0.02(+0.50%) |
Oct 10, 2003 | 3.672 | 3.676 | 3.651 | 3.667 | 2,510,177 | -0.01(-0.14%) |
Oct 09, 2003 | 3.650 | 3.681 | 3.647 | 3.672 | 3,134,022 | +0.04(+1.09%) |
Oct 08, 2003 | 3.618 | 3.634 | 3.603 | 3.632 | 2,228,992 | +0.00(+0.12%) |
Oct 07, 2003 | 3.602 | 3.631 | 3.578 | 3.628 | 3,938,872 | +0.01(+0.15%) |
Oct 06, 2003 | 3.569 | 3.623 | 3.569 | 3.623 | 3,629,227 | +0.05(+1.50%) |
Oct 03, 2003 | 3.523 | 3.576 | 3.523 | 3.569 | 4,278,117 | +0.07(+2.03%) |
Oct 02, 2003 | 3.500 | 3.511 | 3.497 | 3.498 | 3,581,414 | +0.03(+0.91%) |