Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.606 | 3.634 | 3.571 | 3.571 | 518,907 | -0.03(-0.83%) |
Dec 30, 2003 | 3.582 | 3.607 | 3.558 | 3.601 | 880,369 | +0.02(+0.60%) |
Dec 29, 2003 | 3.544 | 3.598 | 3.540 | 3.580 | 678,571 | +0.04(+0.99%) |
Dec 26, 2003 | 3.564 | 3.564 | 3.526 | 3.544 | 220,277 | -0.01(-0.41%) |
Dec 24, 2003 | 3.532 | 3.575 | 3.532 | 3.559 | 192,927 | +0.02(+0.64%) |
Dec 23, 2003 | 3.559 | 3.561 | 3.517 | 3.536 | 572,129 | -0.01(-0.15%) |
Dec 22, 2003 | 3.522 | 3.554 | 3.522 | 3.542 | 1,841,310 | +0.01(+0.31%) |
Dec 19, 2003 | 3.585 | 3.585 | 3.443 | 3.531 | 4,541,553 | -0.15(-4.16%) |
Dec 18, 2003 | 3.673 | 3.686 | 3.643 | 3.684 | 780,579 | +0.02(+0.57%) |
Dec 17, 2003 | 3.657 | 3.673 | 3.625 | 3.663 | 647,526 | +0.02(+0.42%) |
Dec 16, 2003 | 3.602 | 3.654 | 3.585 | 3.648 | 772,448 | +0.06(+1.81%) |
Dec 15, 2003 | 3.592 | 3.627 | 3.582 | 3.583 | 708,878 | -0.00(-0.02%) |
Dec 12, 2003 | 3.551 | 3.599 | 3.480 | 3.584 | 1,703,821 | +0.03(+0.79%) |
Dec 11, 2003 | 3.567 | 3.579 | 3.540 | 3.556 | 1,256,614 | -0.02(-0.68%) |
Dec 10, 2003 | 3.599 | 3.608 | 3.571 | 3.581 | 494,514 | -0.02(-0.50%) |
Dec 09, 2003 | 3.611 | 3.636 | 3.580 | 3.599 | 1,040,772 | -0.01(-0.32%) |
Dec 08, 2003 | 3.633 | 3.652 | 3.606 | 3.610 | 796,841 | -0.01(-0.37%) |
Dec 05, 2003 | 3.725 | 3.725 | 3.626 | 3.624 | 694,094 | -0.12(-3.11%) |
Dec 04, 2003 | 3.698 | 3.742 | 3.698 | 3.740 | 662,309 | +0.05(+1.32%) |
Dec 03, 2003 | 3.712 | 3.728 | 3.675 | 3.691 | 954,288 | -0.02(-0.53%) |
Dec 02, 2003 | 3.713 | 3.724 | 3.699 | 3.711 | 906,240 | +0.01(+0.24%) |
Dec 01, 2003 | 3.654 | 3.707 | 3.654 | 3.702 | 1,034,119 | +0.05(+1.33%) |
Nov 28, 2003 | 3.627 | 3.671 | 3.627 | 3.654 | 330,415 | +0.02(+0.57%) |
Nov 26, 2003 | 3.648 | 3.652 | 3.626 | 3.633 | 806,450 | -0.00(-0.03%) |
Nov 25, 2003 | 3.540 | 3.638 | 3.540 | 3.634 | 938,765 | +0.09(+2.41%) |
Nov 24, 2003 | 3.552 | 3.590 | 3.513 | 3.548 | 1,306,140 | -0.02(-0.46%) |
Nov 21, 2003 | 3.563 | 3.589 | 3.549 | 3.564 | 579,521 | +0.00(+0.03%) |
Nov 20, 2003 | 3.608 | 3.608 | 3.563 | 3.563 | 983,116 | -0.05(-1.50%) |
Nov 19, 2003 | 3.637 | 3.637 | 3.600 | 3.618 | 694,834 | -0.02(-0.55%) |
Nov 18, 2003 | 3.608 | 3.649 | 3.608 | 3.637 | 971,289 | +0.04(+1.15%) |
Nov 17, 2003 | 3.555 | 3.595 | 3.550 | 3.596 | 1,082,167 | -0.00(-0.10%) |
Nov 14, 2003 | 3.609 | 3.612 | 3.579 | 3.599 | 788,710 | +0.00(+0.05%) |
Nov 13, 2003 | 3.590 | 3.612 | 3.585 | 3.598 | 1,380,797 | +0.02(+0.48%) |
Nov 12, 2003 | 3.531 | 3.583 | 3.524 | 3.581 | 1,317,227 | +0.05(+1.40%) |
Nov 11, 2003 | 3.537 | 3.537 | 3.517 | 3.531 | 889,978 | -0.01(-0.38%) |
Nov 10, 2003 | 3.509 | 3.544 | 3.509 | 3.544 | 1,405,190 | +0.04(+1.26%) |
Nov 07, 2003 | 3.507 | 3.507 | 3.486 | 3.500 | 997,899 | +0.00(+0.05%) |
Nov 06, 2003 | 3.468 | 3.504 | 3.462 | 3.498 | 933,590 | +0.03(+0.88%) |
Nov 05, 2003 | 3.470 | 3.472 | 3.427 | 3.468 | 1,150,911 | -0.03(-0.90%) |
Nov 04, 2003 | 3.486 | 3.511 | 3.450 | 3.499 | 1,245,016 | +0.02(+0.54%) |
Nov 03, 2003 | 3.361 | 3.506 | 3.441 | 3.480 | 2,436,457 | +0.12(+3.54%) |
Oct 31, 2003 | 3.158 | 3.400 | 3.311 | 3.361 | 2,883,561 | +0.20(+6.46%) |
Oct 30, 2003 | 3.156 | 3.166 | 3.129 | 3.158 | 1,263,267 | -0.00(-0.14%) |
Oct 29, 2003 | 3.160 | 3.172 | 3.139 | 3.162 | 486,383 | +0.01(+0.46%) |
Oct 28, 2003 | 3.156 | 3.157 | 3.121 | 3.148 | 609,827 | -0.01(-0.23%) |
Oct 27, 2003 | 3.126 | 3.174 | 3.126 | 3.155 | 549,953 | +0.03(+0.81%) |
Oct 24, 2003 | 3.129 | 3.134 | 3.100 | 3.130 | 702,965 | +0.00(+0.00%) |
Oct 23, 2003 | 3.157 | 3.170 | 3.122 | 3.130 | 688,181 | -0.02(-0.69%) |
Oct 22, 2003 | 3.182 | 3.191 | 3.141 | 3.151 | 425,031 | -0.03(-0.88%) |
Oct 21, 2003 | 3.169 | 3.184 | 3.143 | 3.179 | 1,079,210 | +0.00(+0.14%) |
Oct 20, 2003 | 3.175 | 3.179 | 3.151 | 3.175 | 483,427 | +0.01(+0.28%) |
Oct 17, 2003 | 3.197 | 3.197 | 3.161 | 3.166 | 696,312 | -0.02(-0.59%) |
Oct 16, 2003 | 3.194 | 3.205 | 3.174 | 3.185 | 795,363 | -0.01(-0.20%) |
Oct 15, 2003 | 3.197 | 3.197 | 3.171 | 3.191 | 344,460 | +0.00(+0.09%) |
Oct 14, 2003 | 3.176 | 3.190 | 3.166 | 3.188 | 566,955 | +0.01(+0.37%) |
Oct 13, 2003 | 3.167 | 3.193 | 3.163 | 3.176 | 450,902 | +0.01(+0.28%) |
Oct 10, 2003 | 3.193 | 3.193 | 3.148 | 3.167 | 822,713 | -0.01(-0.34%) |
Oct 09, 2003 | 3.206 | 3.224 | 3.150 | 3.178 | 789,449 | -0.01(-0.45%) |
Oct 08, 2003 | 3.222 | 3.222 | 3.193 | 3.193 | 867,064 | -0.02(-0.59%) |
Oct 07, 2003 | 3.196 | 3.223 | 3.188 | 3.212 | 1,655,774 | +0.03(+0.94%) |
Oct 06, 2003 | 3.193 | 3.197 | 3.166 | 3.182 | 884,065 | +0.01(+0.26%) |
Oct 03, 2003 | 3.184 | 3.202 | 3.158 | 3.174 | 1,172,347 | -0.01(-0.31%) |
Oct 02, 2003 | 3.202 | 3.203 | 3.169 | 3.184 | 818,277 | -0.02(-0.48%) |