Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.044 | 4.073 | 4.030 | 4.035 | 494,576 | -0.01(-0.14%) |
Dec 30, 2003 | 4.014 | 4.070 | 4.014 | 4.041 | 678,734 | +0.04(+0.97%) |
Dec 29, 2003 | 3.968 | 4.028 | 4.000 | 4.002 | 417,146 | +0.03(+0.87%) |
Dec 26, 2003 | 3.997 | 4.005 | 3.961 | 3.968 | 108,820 | -0.04(-0.93%) |
Dec 24, 2003 | 3.975 | 4.037 | 3.975 | 4.005 | 341,111 | +0.05(+1.20%) |
Dec 23, 2003 | 3.939 | 3.968 | 3.937 | 3.958 | 823,131 | +0.06(+1.54%) |
Dec 22, 2003 | 3.826 | 3.912 | 3.826 | 3.898 | 846,848 | +0.08(+2.06%) |
Dec 19, 2003 | 3.805 | 3.846 | 3.803 | 3.819 | 472,951 | +0.01(+0.26%) |
Dec 18, 2003 | 3.815 | 3.816 | 3.785 | 3.809 | 829,409 | +0.00(+0.00%) |
Dec 17, 2003 | 3.803 | 3.830 | 3.797 | 3.809 | 553,869 | +0.02(+0.45%) |
Dec 16, 2003 | 3.820 | 3.820 | 3.793 | 3.792 | 531,547 | -0.02(-0.56%) |
Dec 15, 2003 | 3.859 | 3.891 | 3.812 | 3.813 | 636,880 | -0.05(-1.19%) |
Dec 12, 2003 | 3.892 | 3.898 | 3.851 | 3.859 | 604,094 | -0.02(-0.41%) |
Dec 11, 2003 | 3.785 | 3.875 | 3.764 | 3.875 | 662,690 | +0.05(+1.43%) |
Dec 10, 2003 | 3.835 | 3.835 | 3.803 | 3.820 | 303,442 | -0.00(-0.04%) |
Dec 09, 2003 | 3.839 | 3.839 | 3.793 | 3.822 | 587,353 | -0.01(-0.34%) |
Dec 08, 2003 | 3.862 | 3.888 | 3.832 | 3.835 | 1,111,227 | -0.03(-0.78%) |
Dec 05, 2003 | 3.869 | 3.873 | 3.855 | 3.865 | 913,815 | +0.01(+0.19%) |
Dec 04, 2003 | 3.871 | 3.871 | 3.835 | 3.858 | 518,991 | -0.02(-0.44%) |
Dec 03, 2003 | 3.861 | 3.882 | 3.849 | 3.875 | 599,909 | +0.01(+0.26%) |
Dec 02, 2003 | 3.863 | 3.869 | 3.840 | 3.865 | 369,711 | +0.01(+0.22%) |
Dec 01, 2003 | 3.892 | 3.892 | 3.848 | 3.856 | 886,610 | -0.05(-1.25%) |
Nov 28, 2003 | 3.878 | 3.914 | 3.878 | 3.905 | 265,076 | +0.05(+1.41%) |
Nov 26, 2003 | 3.863 | 3.863 | 3.840 | 3.851 | 340,413 | +0.03(+0.67%) |
Nov 25, 2003 | 3.881 | 3.896 | 3.813 | 3.825 | 885,912 | -0.03(-0.82%) |
Nov 24, 2003 | 3.871 | 3.871 | 3.785 | 3.856 | 2,175,718 | -0.02(-0.55%) |
Nov 21, 2003 | 4.078 | 4.078 | 3.863 | 3.878 | 1,526,978 | -0.22(-5.42%) |
Nov 20, 2003 | 4.014 | 4.124 | 4.014 | 4.100 | 309,720 | +0.06(+1.49%) |
Nov 19, 2003 | 4.057 | 4.067 | 4.013 | 4.040 | 492,483 | -0.03(-0.67%) |
Nov 18, 2003 | 4.103 | 4.103 | 4.027 | 4.067 | 380,872 | -0.02(-0.53%) |
Nov 17, 2003 | 4.109 | 4.109 | 4.054 | 4.088 | 822,434 | -0.06(-1.35%) |
Nov 14, 2003 | 4.166 | 4.166 | 4.123 | 4.144 | 411,565 | -0.02(-0.48%) |
Nov 13, 2003 | 4.130 | 4.182 | 4.130 | 4.164 | 1,948,310 | +0.04(+0.87%) |
Nov 12, 2003 | 4.179 | 4.185 | 4.129 | 4.129 | 963,343 | -0.02(-0.52%) |
Nov 11, 2003 | 4.150 | 4.179 | 4.144 | 4.150 | 2,667,504 | +0.00(+0.00%) |
Nov 10, 2003 | 4.179 | 4.193 | 4.131 | 4.150 | 811,970 | -0.02(-0.38%) |
Nov 07, 2003 | 4.143 | 4.179 | 4.143 | 4.166 | 472,254 | +0.04(+1.08%) |
Nov 06, 2003 | 4.093 | 4.121 | 4.068 | 4.121 | 477,137 | +0.01(+0.35%) |
Nov 05, 2003 | 4.063 | 4.117 | 4.063 | 4.107 | 702,452 | +0.03(+0.63%) |
Nov 04, 2003 | 4.028 | 4.074 | 4.014 | 4.081 | 852,806 | +0.05(+1.24%) |
Nov 03, 2003 | 4.013 | 4.037 | 4.008 | 4.031 | 736,347 | +0.03(+0.64%) |
Oct 31, 2003 | 4.038 | 4.023 | 3.959 | 4.005 | 537,128 | -0.03(-0.82%) |
Oct 30, 2003 | 4.051 | 4.106 | 4.038 | 4.038 | 367,618 | +0.02(+0.61%) |
Oct 29, 2003 | 3.954 | 4.053 | 3.942 | 4.014 | 403,892 | +0.07(+1.74%) |
Oct 28, 2003 | 3.873 | 3.948 | 3.871 | 3.945 | 674,549 | +0.07(+1.89%) |
Oct 27, 2003 | 3.901 | 3.901 | 3.843 | 3.872 | 433,888 | -0.03(-0.77%) |
Oct 24, 2003 | 3.909 | 3.937 | 3.894 | 3.902 | 631,300 | +0.00(+0.07%) |
Oct 23, 2003 | 3.842 | 3.921 | 3.823 | 3.899 | 810,575 | +0.04(+1.08%) |
Oct 22, 2003 | 3.803 | 3.859 | 3.803 | 3.858 | 1,069,373 | +0.05(+1.39%) |
Oct 21, 2003 | 3.729 | 3.777 | 3.729 | 3.805 | 582,470 | +0.07(+1.92%) |
Oct 20, 2003 | 3.732 | 3.742 | 3.703 | 3.733 | 385,755 | -0.01(-0.31%) |
Oct 17, 2003 | 3.753 | 3.786 | 3.753 | 3.744 | 304,837 | -0.03(-0.68%) |
Oct 16, 2003 | 3.736 | 3.776 | 3.736 | 3.770 | 763,140 | +0.05(+1.35%) |
Oct 15, 2003 | 3.687 | 3.742 | 3.687 | 3.720 | 529,455 | +0.04(+1.13%) |
Oct 14, 2003 | 3.654 | 3.687 | 3.633 | 3.678 | 694,081 | +0.02(+0.67%) |
Oct 13, 2003 | 3.648 | 3.648 | 3.648 | 3.654 | 103,240 | +0.01(+0.39%) |
Oct 10, 2003 | 3.590 | 3.656 | 3.590 | 3.640 | 378,780 | +0.09(+2.42%) |
Oct 09, 2003 | 3.562 | 3.580 | 3.549 | 3.554 | 509,225 | +0.01(+0.16%) |
Oct 08, 2003 | 3.549 | 3.549 | 3.535 | 3.548 | 280,422 | +0.02(+0.53%) |
Oct 07, 2003 | 3.548 | 3.568 | 3.525 | 3.529 | 576,192 | -0.02(-0.53%) |
Oct 06, 2003 | 3.545 | 3.547 | 3.525 | 3.548 | 205,782 | +0.01(+0.16%) |
Oct 03, 2003 | 3.527 | 3.541 | 3.527 | 3.542 | 284,608 | +0.04(+1.02%) |
Oct 02, 2003 | 3.499 | 3.515 | 3.486 | 3.506 | 232,290 | +0.04(+1.12%) |