Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.648 | 2.719 | 2.648 | 2.674 | 24,140 | +0.04(+1.51%) |
Dec 30, 2003 | 2.672 | 2.676 | 2.635 | 2.635 | 83,162 | -0.03(-1.12%) |
Dec 29, 2003 | 2.732 | 2.763 | 2.651 | 2.664 | 224,160 | -0.07(-2.54%) |
Dec 26, 2003 | 2.696 | 2.778 | 2.689 | 2.734 | 22,957 | +0.06(+2.32%) |
Dec 24, 2003 | 2.715 | 2.715 | 2.672 | 2.672 | 26,554 | -0.05(-1.74%) |
Dec 23, 2003 | 2.722 | 2.796 | 2.689 | 2.719 | 149,157 | +0.02(+0.60%) |
Dec 22, 2003 | 2.704 | 2.734 | 2.673 | 2.703 | 133,611 | +0.00(+0.00%) |
Dec 19, 2003 | 2.715 | 2.734 | 2.661 | 2.703 | 22,699 | -0.01(-0.54%) |
Dec 18, 2003 | 2.676 | 2.735 | 2.672 | 2.718 | 185,918 | +0.08(+2.86%) |
Dec 17, 2003 | 2.728 | 2.729 | 2.640 | 2.642 | 147,881 | -0.07(-2.74%) |
Dec 16, 2003 | 2.647 | 2.718 | 2.647 | 2.717 | 102,385 | +0.08(+3.02%) |
Dec 15, 2003 | 2.734 | 2.734 | 2.623 | 2.637 | 469,752 | -0.00(-0.14%) |
Dec 12, 2003 | 2.700 | 2.734 | 2.579 | 2.641 | 318,612 | +0.01(+0.47%) |
Dec 11, 2003 | 2.709 | 2.833 | 2.628 | 2.628 | 388,549 | -0.07(-2.53%) |
Dec 10, 2003 | 2.591 | 2.791 | 2.572 | 2.697 | 748,075 | +0.24(+9.99%) |
Dec 09, 2003 | 2.399 | 2.467 | 2.362 | 2.452 | 463,492 | +0.06(+2.60%) |
Dec 08, 2003 | 2.399 | 2.399 | 2.324 | 2.390 | 424,273 | +0.02(+0.94%) |
Dec 05, 2003 | 2.130 | 2.420 | 2.268 | 2.367 | 345,838 | +0.24(+11.14%) |
Dec 04, 2003 | 2.105 | 2.160 | 2.090 | 2.130 | 66,566 | +0.05(+2.27%) |
Dec 03, 2003 | 2.063 | 2.094 | 2.063 | 2.083 | 65,399 | +0.03(+1.51%) |
Dec 02, 2003 | 2.060 | 2.063 | 2.047 | 2.052 | 64,473 | +0.01(+0.49%) |
Dec 01, 2003 | 2.037 | 2.059 | 2.019 | 2.042 | 117,441 | +0.02(+1.17%) |
Nov 28, 2003 | 2.026 | 2.026 | 1.988 | 2.018 | 23,576 | +0.03(+1.50%) |
Nov 26, 2003 | 1.988 | 2.001 | 1.964 | 1.988 | 98,974 | -0.02(-0.93%) |
Nov 25, 2003 | 2.031 | 2.032 | 1.988 | 2.007 | 75,035 | +0.01(+0.37%) |
Nov 24, 2003 | 1.977 | 2.023 | 1.977 | 2.000 | 93,240 | +0.00(+0.25%) |
Nov 21, 2003 | 1.926 | 2.001 | 1.894 | 1.995 | 141,134 | +0.07(+3.55%) |
Nov 20, 2003 | 1.757 | 1.960 | 1.746 | 1.926 | 377,171 | +0.20(+11.35%) |
Nov 19, 2003 | 1.720 | 1.758 | 1.709 | 1.730 | 193,168 | +0.03(+1.75%) |
Nov 18, 2003 | 1.658 | 1.752 | 1.632 | 1.700 | 152,886 | +0.05(+3.25%) |
Nov 17, 2003 | 1.648 | 1.700 | 1.616 | 1.647 | 66,771 | -0.01(-0.38%) |
Nov 14, 2003 | 1.665 | 1.671 | 1.608 | 1.653 | 130,154 | +0.00(+0.08%) |
Nov 13, 2003 | 1.640 | 1.652 | 1.628 | 1.652 | 73,627 | +0.00(+0.30%) |
Nov 12, 2003 | 1.573 | 1.690 | 1.560 | 1.647 | 38,897 | +0.11(+7.03%) |
Nov 11, 2003 | 1.553 | 1.611 | 1.537 | 1.539 | 14,246 | -0.04(-2.51%) |
Nov 10, 2003 | 1.649 | 1.678 | 1.510 | 1.578 | 370,734 | -0.06(-3.87%) |
Nov 07, 2003 | 1.510 | 1.642 | 1.510 | 1.642 | 73,305 | +0.14(+9.34%) |
Nov 06, 2003 | 1.475 | 1.522 | 1.474 | 1.501 | 71,196 | +0.04(+2.82%) |
Nov 05, 2003 | 1.476 | 1.481 | 1.454 | 1.460 | 75,236 | +0.05(+3.62%) |
Nov 04, 2003 | 1.483 | 1.560 | 1.402 | 1.409 | 282,530 | -0.04(-2.56%) |
Nov 03, 2003 | 1.433 | 1.454 | 1.433 | 1.446 | 12,170 | +0.02(+1.20%) |
Oct 31, 2003 | 1.488 | 1.488 | 1.429 | 1.429 | 2,011 | +0.00(+0.26%) |
Oct 30, 2003 | 1.401 | 1.398 | 1.387 | 1.425 | 19,312 | +0.02(+1.77%) |
Oct 29, 2003 | 1.444 | 1.444 | 1.379 | 1.401 | 40,233 | -0.08(-5.29%) |
Oct 28, 2003 | 1.442 | 1.479 | 1.338 | 1.479 | 90,641 | +0.01(+0.85%) |
Oct 27, 2003 | 1.520 | 1.522 | 1.464 | 1.466 | 78,052 | -0.04(-2.88%) |
Oct 24, 2003 | 1.520 | 1.520 | 1.491 | 1.510 | 17,300 | -0.01(-0.65%) |
Oct 23, 2003 | 1.511 | 1.532 | 1.498 | 1.520 | 48,682 | -0.00(-0.16%) |
Oct 22, 2003 | 1.519 | 1.531 | 1.519 | 1.522 | 11,667 | +0.00(+0.00%) |
Oct 21, 2003 | 1.519 | 1.529 | 1.519 | 1.522 | 8,851 | +0.02(+1.24%) |
Oct 20, 2003 | 1.521 | 1.521 | 1.473 | 1.504 | 30,456 | -0.01(-0.90%) |
Oct 17, 2003 | 1.548 | 1.548 | 1.516 | 1.517 | 14,403 | -0.03(-2.24%) |
Oct 16, 2003 | 1.522 | 1.553 | 1.552 | 1.552 | 15,059 | +0.03(+1.96%) |
Oct 15, 2003 | 1.516 | 1.529 | 1.516 | 1.522 | 13,236 | +0.00(+0.00%) |
Oct 14, 2003 | 1.540 | 1.540 | 1.504 | 1.522 | 19,714 | -0.02(-1.22%) |
Oct 13, 2003 | 1.485 | 1.565 | 1.460 | 1.541 | 35,003 | +0.08(+5.18%) |
Oct 10, 2003 | 1.473 | 1.473 | 1.460 | 1.465 | 31,824 | -0.00(-0.08%) |
Oct 09, 2003 | 1.475 | 1.485 | 1.462 | 1.466 | 9,253 | -0.01(-0.42%) |
Oct 08, 2003 | 1.450 | 1.474 | 1.450 | 1.473 | 18,587 | +0.02(+1.20%) |
Oct 07, 2003 | 1.374 | 1.473 | 1.366 | 1.455 | 230,939 | +0.10(+7.04%) |
Oct 06, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 2,011 | +0.01(+0.46%) |
Oct 03, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 2,816 | +0.00(+0.28%) |