Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.230 | 4.230 | 4.100 | 4.100 | 16,300 | -0.05(-1.20%) |
Dec 30, 2003 | 4.100 | 4.140 | 4.100 | 4.150 | 1,900 | +0.05(+1.22%) |
Dec 29, 2003 | 4.010 | 4.100 | 4.030 | 4.100 | 4,100 | +0.09(+2.24%) |
Dec 26, 2003 | 3.850 | 4.080 | 3.850 | 4.010 | 7,000 | +0.06(+1.52%) |
Dec 24, 2003 | 3.950 | 4.000 | 3.900 | 3.950 | 4,600 | -0.03(-0.75%) |
Dec 23, 2003 | 4.150 | 4.150 | 3.890 | 3.980 | 8,000 | -0.27(-6.35%) |
Dec 22, 2003 | 4.300 | 4.300 | 4.250 | 4.250 | 1,300 | -0.11(-2.52%) |
Dec 19, 2003 | 4.470 | 4.470 | 4.360 | 4.360 | 16,300 | -0.03(-0.68%) |
Dec 18, 2003 | 4.250 | 4.300 | 4.250 | 4.390 | 8,400 | +0.03(+0.69%) |
Dec 17, 2003 | 4.390 | 4.440 | 4.360 | 4.360 | 26,400 | +0.06(+1.40%) |
Dec 16, 2003 | 4.250 | 4.300 | 4.250 | 4.300 | 3,500 | +0.05(+1.18%) |
Dec 15, 2003 | 4.350 | 4.500 | 4.200 | 4.250 | 50,400 | +0.05(+1.19%) |
Dec 12, 2003 | 4.000 | 4.250 | 4.000 | 4.200 | 20,700 | +0.24(+6.06%) |
Dec 11, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 6,500 | +0.11(+2.86%) |
Dec 10, 2003 | 3.700 | 3.850 | 3.700 | 3.850 | 1,400 | +0.10(+2.67%) |
Dec 09, 2003 | 3.640 | 3.750 | 3.640 | 3.750 | 2,000 | +0.16(+4.46%) |
Dec 08, 2003 | 3.500 | 3.600 | 3.500 | 3.590 | 5,900 | +0.10(+2.87%) |
Dec 05, 2003 | 3.400 | 3.590 | 3.400 | 3.490 | 6,600 | +0.04(+1.16%) |
Dec 04, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Dec 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 1,900 | -0.05(-1.43%) |
Nov 28, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | +0.03(+0.86%) |
Nov 26, 2003 | 3.460 | 3.470 | 3.460 | 3.470 | 5,900 | -0.05(-1.42%) |
Nov 25, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 6,300 | +0.02(+0.57%) |
Nov 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.550 | 3.550 | 3.300 | 3.500 | 7,400 | -0.05(-1.41%) |
Nov 20, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 2,200 | -0.10(-2.74%) |
Nov 19, 2003 | 3.720 | 3.720 | 3.650 | 3.650 | 6,100 | -0.03(-0.82%) |
Nov 18, 2003 | 3.690 | 3.700 | 3.690 | 3.680 | 1,400 | +0.05(+1.38%) |
Nov 17, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 600 | -0.02(-0.55%) |
Nov 14, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.770 | 3.770 | 3.650 | 3.650 | 7,200 | -0.18(-4.70%) |
Nov 11, 2003 | 3.740 | 3.830 | 3.740 | 3.830 | 4,700 | -0.05(-1.29%) |
Nov 10, 2003 | 3.850 | 3.880 | 3.880 | 3.880 | 14,900 | +0.03(+0.78%) |
Nov 07, 2003 | 3.800 | 3.850 | 3.800 | 3.850 | 7,700 | +0.05(+1.32%) |
Nov 06, 2003 | 3.640 | 3.800 | 3.640 | 3.800 | 3,200 | +0.15(+4.11%) |
Nov 05, 2003 | 3.620 | 3.640 | 3.650 | 3.650 | 7,600 | +0.01(+0.27%) |
Nov 04, 2003 | 3.620 | 3.620 | 3.620 | 3.640 | 7,800 | +0.16(+4.60%) |
Nov 03, 2003 | 3.450 | 3.450 | 3.450 | 3.480 | 13,700 | +0.08(+2.35%) |
Oct 31, 2003 | 3.400 | 3.410 | 3.400 | 3.400 | 7,000 | +0.08(+2.41%) |
Oct 30, 2003 | 3.300 | 3.320 | 3.300 | 3.320 | 9,400 | +0.12(+3.75%) |
Oct 29, 2003 | 3.200 | 3.210 | 3.200 | 3.200 | 9,100 | -0.05(-1.54%) |
Oct 28, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.06(+1.88%) |
Oct 27, 2003 | 3.200 | 3.250 | 3.150 | 3.190 | 10,900 | +0.04(+1.27%) |
Oct 24, 2003 | 3.150 | 3.160 | 3.150 | 3.150 | 20,400 | +0.15(+5.00%) |
Oct 23, 2003 | 3.100 | 3.170 | 2.900 | 3.000 | 12,200 | -0.09(-2.91%) |
Oct 22, 2003 | 2.900 | 3.090 | 2.860 | 3.090 | 7,100 | +0.29(+10.36%) |
Oct 21, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 2.990 | 2.990 | 2.800 | 2.800 | 3,000 | -0.19(-6.35%) |
Oct 15, 2003 | 2.970 | 3.080 | 2.950 | 2.990 | 7,300 | +0.04(+1.36%) |
Oct 14, 2003 | 3.040 | 3.040 | 2.950 | 2.950 | 3,200 | -0.13(-4.22%) |
Oct 13, 2003 | 2.800 | 3.050 | 2.800 | 3.080 | 14,000 | +0.18(+6.21%) |
Oct 10, 2003 | 2.950 | 2.950 | 2.700 | 2.900 | 13,000 | -0.05(-1.69%) |
Oct 09, 2003 | 2.500 | 2.950 | 2.490 | 2.950 | 39,700 | +0.65(+28.26%) |
Oct 08, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 2,100 | +0.13(+5.99%) |
Oct 03, 2003 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 2.310 | 2.310 | 2.170 | 2.170 | 3,500 | -0.14(-6.06%) |