Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.503 | 3.686 | 3.487 | 3.635 | 1,915,328 | +0.26(+7.82%) |
Dec 30, 2003 | 3.244 | 3.371 | 3.229 | 3.371 | 459,978 | +0.10(+2.95%) |
Dec 29, 2003 | 3.376 | 3.427 | 3.178 | 3.275 | 222,451 | -0.07(-1.98%) |
Dec 26, 2003 | 3.300 | 3.376 | 3.300 | 3.341 | 55,295 | +0.01(+0.30%) |
Dec 24, 2003 | 3.346 | 3.346 | 3.320 | 3.330 | 96,191 | -0.01(-0.30%) |
Dec 23, 2003 | 3.320 | 3.376 | 3.204 | 3.341 | 378,629 | +0.02(+0.61%) |
Dec 22, 2003 | 3.077 | 3.371 | 3.077 | 3.320 | 513,512 | +0.28(+9.36%) |
Dec 19, 2003 | 2.990 | 3.046 | 2.940 | 3.036 | 197,357 | +0.05(+1.53%) |
Dec 18, 2003 | 2.924 | 3.046 | 2.924 | 2.990 | 191,615 | +0.01(+0.17%) |
Dec 17, 2003 | 2.919 | 3.046 | 2.889 | 2.985 | 202,173 | +0.04(+1.38%) |
Dec 16, 2003 | 2.995 | 3.021 | 2.919 | 2.945 | 151,171 | -0.05(-1.69%) |
Dec 15, 2003 | 3.031 | 3.046 | 2.945 | 2.995 | 88,129 | +0.04(+1.20%) |
Dec 12, 2003 | 2.990 | 3.031 | 2.955 | 2.960 | 82,372 | +0.03(+0.86%) |
Dec 11, 2003 | 2.858 | 2.965 | 2.792 | 2.934 | 143,590 | +0.08(+2.66%) |
Dec 10, 2003 | 2.970 | 2.995 | 2.853 | 2.858 | 164,035 | -0.06(-1.92%) |
Dec 09, 2003 | 2.919 | 3.046 | 2.863 | 2.914 | 327,378 | -0.02(-0.52%) |
Dec 08, 2003 | 3.122 | 3.188 | 2.919 | 2.929 | 325,284 | -0.22(-7.09%) |
Dec 05, 2003 | 3.173 | 3.173 | 3.153 | 3.153 | 109,812 | +0.03(+0.98%) |
Dec 04, 2003 | 3.219 | 3.224 | 3.056 | 3.122 | 275,035 | -0.03(-0.97%) |
Dec 03, 2003 | 3.244 | 3.259 | 3.153 | 3.153 | 103,493 | -0.04(-1.27%) |
Dec 02, 2003 | 3.198 | 3.300 | 3.122 | 3.193 | 130,954 | +0.05(+1.45%) |
Dec 01, 2003 | 3.153 | 3.193 | 3.122 | 3.148 | 92,703 | +0.03(+0.81%) |
Nov 28, 2003 | 3.117 | 3.188 | 3.097 | 3.122 | 83,952 | +0.00(+0.02%) |
Nov 26, 2003 | 3.168 | 3.198 | 3.097 | 3.122 | 192,295 | -0.03(-0.98%) |
Nov 25, 2003 | 3.247 | 3.259 | 3.107 | 3.153 | 194,012 | -0.09(-2.82%) |
Nov 24, 2003 | 3.148 | 3.300 | 3.122 | 3.244 | 209,996 | +0.05(+1.43%) |
Nov 21, 2003 | 3.127 | 3.264 | 3.112 | 3.198 | 223,693 | +0.07(+2.27%) |
Nov 20, 2003 | 3.427 | 3.427 | 3.102 | 3.127 | 109,030 | -0.22(-6.67%) |
Nov 19, 2003 | 3.305 | 3.402 | 3.077 | 3.351 | 373,741 | +0.07(+2.17%) |
Nov 18, 2003 | 3.427 | 3.427 | 3.280 | 3.280 | 214,272 | -0.12(-3.58%) |
Nov 17, 2003 | 3.528 | 3.549 | 3.300 | 3.402 | 219,882 | -0.17(-4.83%) |
Nov 14, 2003 | 3.407 | 3.600 | 3.386 | 3.574 | 461,071 | +0.17(+4.92%) |
Nov 13, 2003 | 3.402 | 3.427 | 3.300 | 3.407 | 132,534 | +0.06(+1.82%) |
Nov 12, 2003 | 3.264 | 3.376 | 3.264 | 3.346 | 96,572 | +0.05(+1.38%) |
Nov 11, 2003 | 3.422 | 3.427 | 3.275 | 3.300 | 160,037 | -0.11(-3.12%) |
Nov 10, 2003 | 3.351 | 3.427 | 3.234 | 3.406 | 234,446 | +0.11(+3.39%) |
Nov 07, 2003 | 3.361 | 3.452 | 3.239 | 3.294 | 253,304 | -0.07(-1.99%) |
Nov 06, 2003 | 3.432 | 3.452 | 3.346 | 3.361 | 105,971 | -0.09(-2.49%) |
Nov 05, 2003 | 3.544 | 3.549 | 3.356 | 3.447 | 230,477 | -0.11(-3.00%) |
Nov 04, 2003 | 3.442 | 3.554 | 3.361 | 3.554 | 436,349 | +0.07(+2.04%) |
Nov 03, 2003 | 3.239 | 3.539 | 3.239 | 3.483 | 465,832 | +0.24(+7.52%) |
Oct 31, 2003 | 3.351 | 3.371 | 3.188 | 3.239 | 427,531 | +0.01(+0.16%) |
Oct 30, 2003 | 3.402 | 3.528 | 3.234 | 3.234 | 928,418 | -0.17(-4.93%) |
Oct 29, 2003 | 3.021 | 3.422 | 2.945 | 3.402 | 1,413,145 | +0.41(+13.73%) |
Oct 28, 2003 | 3.046 | 3.046 | 2.919 | 2.991 | 224,877 | +0.00(+0.02%) |
Oct 27, 2003 | 2.975 | 3.046 | 2.955 | 2.990 | 340,165 | +0.01(+0.44%) |
Oct 24, 2003 | 3.046 | 3.046 | 2.975 | 2.977 | 192,241 | -0.04(-1.45%) |
Oct 23, 2003 | 3.021 | 3.046 | 2.970 | 3.021 | 217,060 | -0.03(-1.00%) |
Oct 22, 2003 | 3.046 | 3.111 | 3.000 | 3.051 | 379,362 | -0.01(-0.35%) |
Oct 21, 2003 | 3.143 | 3.168 | 2.965 | 3.062 | 753,312 | -0.04(-1.13%) |
Oct 20, 2003 | 2.813 | 3.198 | 2.734 | 3.097 | 2,328,581 | +0.36(+12.96%) |
Oct 17, 2003 | 2.767 | 2.767 | 2.691 | 2.742 | 135,711 | +0.06(+2.08%) |
Oct 16, 2003 | 2.767 | 2.767 | 2.665 | 2.686 | 278,514 | -0.08(-2.94%) |
Oct 15, 2003 | 2.716 | 2.792 | 2.655 | 2.767 | 414,366 | +0.10(+3.83%) |
Oct 14, 2003 | 2.538 | 2.716 | 2.523 | 2.665 | 257,486 | +0.13(+4.98%) |
Oct 13, 2003 | 2.640 | 2.640 | 2.513 | 2.538 | 142,999 | -0.08(-2.91%) |
Oct 10, 2003 | 2.615 | 2.615 | 2.533 | 2.615 | 113,003 | +0.10(+4.04%) |
Oct 09, 2003 | 2.549 | 2.589 | 2.472 | 2.513 | 186,017 | -0.01(-0.20%) |
Oct 08, 2003 | 2.579 | 2.589 | 2.472 | 2.518 | 182,590 | +0.03(+1.22%) |
Oct 07, 2003 | 2.472 | 2.538 | 2.452 | 2.488 | 164,567 | +0.02(+0.62%) |
Oct 06, 2003 | 2.488 | 2.518 | 2.371 | 2.472 | 153,439 | +0.04(+1.67%) |
Oct 03, 2003 | 2.462 | 2.538 | 2.432 | 2.432 | 156,027 | -0.01(-0.21%) |
Oct 02, 2003 | 2.472 | 2.513 | 2.412 | 2.437 | 89,833 | -0.05(-1.84%) |