Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.750 | 3.760 | 3.750 | 3.750 | 10,800 | -0.05(-1.32%) |
Dec 30, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 6,943 | +0.02(+0.53%) |
Dec 29, 2003 | 3.800 | 3.800 | 3.770 | 3.780 | 10,435 | -0.05(-1.31%) |
Dec 26, 2003 | 3.910 | 3.910 | 3.830 | 3.830 | 2,450 | -0.02(-0.52%) |
Dec 24, 2003 | 3.750 | 3.850 | 3.750 | 3.850 | 21,425 | +0.04(+1.05%) |
Dec 23, 2003 | 3.800 | 3.970 | 3.750 | 3.810 | 6,008 | +0.01(+0.24%) |
Dec 22, 2003 | 4.000 | 4.130 | 3.750 | 3.801 | 8,930 | -0.20(-4.97%) |
Dec 19, 2003 | 4.100 | 4.100 | 4.000 | 4.000 | 7,953 | -0.14(-3.38%) |
Dec 18, 2003 | 4.120 | 4.140 | 4.040 | 4.140 | 12,995 | -0.07(-1.66%) |
Dec 17, 2003 | 4.200 | 4.210 | 4.200 | 4.210 | 3,300 | +0.00(+0.00%) |
Dec 16, 2003 | 4.160 | 4.259 | 4.150 | 4.210 | 2,650 | -0.08(-1.86%) |
Dec 15, 2003 | 4.250 | 4.290 | 4.200 | 4.290 | 11,230 | +0.04(+0.94%) |
Dec 12, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.04(+0.95%) |
Dec 11, 2003 | 4.200 | 4.220 | 4.150 | 4.210 | 7,600 | +0.01(+0.24%) |
Dec 10, 2003 | 4.150 | 4.200 | 4.150 | 4.200 | 8,452 | -0.06(-1.39%) |
Dec 09, 2003 | 4.200 | 4.290 | 4.200 | 4.259 | 8,165 | -0.04(-0.95%) |
Dec 08, 2003 | 4.200 | 4.300 | 4.200 | 4.300 | 5,076 | +0.00(+0.00%) |
Dec 05, 2003 | 4.270 | 4.340 | 4.240 | 4.300 | 3,178 | +0.03(+0.70%) |
Dec 04, 2003 | 4.270 | 4.271 | 4.270 | 4.270 | 5,902 | -0.09(-2.06%) |
Dec 03, 2003 | 4.240 | 4.360 | 4.240 | 4.360 | 3,135 | +0.06(+1.40%) |
Dec 02, 2003 | 4.171 | 4.350 | 4.170 | 4.300 | 5,350 | -0.08(-1.83%) |
Dec 01, 2003 | 4.400 | 4.400 | 4.170 | 4.380 | 14,400 | -0.06(-1.35%) |
Nov 28, 2003 | 4.390 | 4.440 | 4.390 | 4.440 | 2,620 | +0.05(+1.14%) |
Nov 26, 2003 | 4.300 | 4.390 | 4.250 | 4.390 | 13,333 | +0.12(+2.81%) |
Nov 25, 2003 | 4.110 | 4.400 | 4.110 | 4.270 | 8,000 | +0.11(+2.64%) |
Nov 24, 2003 | 4.150 | 4.300 | 4.150 | 4.160 | 10,251 | -0.07(-1.65%) |
Nov 21, 2003 | 4.470 | 4.220 | 4.190 | 4.230 | 19,150 | -0.24(-5.37%) |
Nov 20, 2003 | 4.300 | 4.470 | 4.160 | 4.470 | 1,850 | +0.12(+2.76%) |
Nov 19, 2003 | 4.360 | 4.360 | 4.300 | 4.350 | 15,869 | -0.02(-0.46%) |
Nov 18, 2003 | 4.399 | 4.400 | 4.360 | 4.370 | 13,600 | -0.04(-0.91%) |
Nov 17, 2003 | 4.500 | 4.500 | 4.260 | 4.410 | 12,033 | -0.08(-1.76%) |
Nov 14, 2003 | 4.540 | 4.660 | 4.260 | 4.489 | 21,395 | -0.20(-4.29%) |
Nov 13, 2003 | 4.770 | 4.770 | 4.550 | 4.690 | 11,250 | -0.02(-0.42%) |
Nov 12, 2003 | 4.470 | 4.710 | 4.470 | 4.710 | 26,850 | +0.31(+7.05%) |
Nov 11, 2003 | 4.150 | 4.570 | 4.150 | 4.400 | 17,410 | +0.25(+6.02%) |
Nov 10, 2003 | 4.300 | 4.300 | 4.150 | 4.150 | 16,832 | -0.16(-3.71%) |
Nov 07, 2003 | 4.250 | 4.320 | 4.150 | 4.310 | 9,600 | +0.13(+3.11%) |
Nov 06, 2003 | 4.120 | 4.190 | 4.100 | 4.180 | 16,400 | +0.06(+1.46%) |
Nov 05, 2003 | 4.200 | 4.200 | 4.120 | 4.120 | 8,970 | +0.00(+0.00%) |
Nov 04, 2003 | 4.250 | 4.250 | 4.120 | 4.120 | 5,800 | -0.11(-2.60%) |
Nov 03, 2003 | 4.220 | 4.290 | 4.200 | 4.230 | 16,900 | -0.08(-1.86%) |
Oct 31, 2003 | 4.350 | 4.400 | 4.200 | 4.310 | 18,706 | +0.00(+0.00%) |
Oct 30, 2003 | 4.490 | 4.310 | 4.310 | 4.310 | 8,700 | -0.18(-4.01%) |
Oct 29, 2003 | 4.270 | 4.490 | 4.270 | 4.490 | 4,500 | +0.18(+4.18%) |
Oct 28, 2003 | 4.500 | 4.500 | 4.190 | 4.310 | 17,000 | -0.19(-4.22%) |
Oct 27, 2003 | 4.180 | 4.500 | 4.150 | 4.500 | 12,700 | +0.30(+7.14%) |
Oct 24, 2003 | 4.260 | 4.290 | 4.130 | 4.200 | 7,400 | -0.05(-1.18%) |
Oct 23, 2003 | 4.230 | 4.290 | 4.230 | 4.250 | 6,900 | +0.00(+0.00%) |
Oct 22, 2003 | 4.280 | 4.350 | 4.250 | 4.250 | 9,300 | -0.17(-3.87%) |
Oct 21, 2003 | 4.309 | 4.580 | 4.270 | 4.421 | 13,400 | -0.08(-1.76%) |
Oct 20, 2003 | 4.350 | 4.690 | 4.200 | 4.500 | 16,290 | -0.14(-3.02%) |
Oct 17, 2003 | 4.510 | 4.700 | 4.500 | 4.640 | 11,900 | -0.03(-0.62%) |
Oct 16, 2003 | 4.600 | 4.669 | 4.500 | 4.669 | 8,600 | +0.07(+1.50%) |
Oct 15, 2003 | 4.590 | 4.920 | 4.490 | 4.600 | 14,100 | +0.14(+3.14%) |
Oct 14, 2003 | 4.850 | 4.850 | 4.350 | 4.460 | 16,200 | -0.09(-1.98%) |
Oct 13, 2003 | 4.180 | 4.850 | 4.180 | 4.550 | 21,067 | +0.35(+8.33%) |
Oct 10, 2003 | 4.361 | 4.361 | 4.120 | 4.200 | 14,780 | -0.19(-4.33%) |
Oct 09, 2003 | 4.330 | 4.400 | 4.160 | 4.390 | 17,700 | +0.00(+0.00%) |
Oct 08, 2003 | 4.390 | 4.390 | 4.250 | 4.390 | 8,500 | -0.09(-2.01%) |
Oct 07, 2003 | 4.200 | 4.520 | 4.200 | 4.480 | 8,500 | +0.18(+4.19%) |
Oct 06, 2003 | 4.200 | 4.300 | 4.120 | 4.300 | 7,100 | +0.01(+0.26%) |
Oct 03, 2003 | 4.450 | 4.450 | 4.110 | 4.289 | 17,300 | -0.12(-2.74%) |
Oct 02, 2003 | 4.330 | 4.410 | 4.330 | 4.410 | 900 | +0.01(+0.23%) |