Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 4.200 | 4.300 | 4.300 | 4.300 | 3,039 | +0.10(+2.38%) |
Dec 29, 2003 | 4.200 | 4.400 | 4.200 | 4.200 | 2,356 | +0.00(+0.00%) |
Dec 26, 2003 | 4.400 | 4.450 | 4.200 | 4.200 | 1,001 | -0.20(-4.55%) |
Dec 24, 2003 | 4.250 | 4.400 | 4.400 | 4.400 | 8,106 | +0.15(+3.53%) |
Dec 23, 2003 | 4.200 | 4.500 | 4.150 | 4.250 | 17,554 | +0.05(+1.19%) |
Dec 22, 2003 | 4.250 | 4.400 | 4.200 | 4.200 | 5,048 | -0.05(-1.18%) |
Dec 19, 2003 | 4.200 | 4.380 | 4.100 | 4.250 | 2,854 | -0.05(-1.16%) |
Dec 18, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.05(-1.15%) |
Dec 15, 2003 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.20(+4.82%) |
Dec 12, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Dec 10, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) |
Dec 09, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) |
Dec 08, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 4.100 | 4.100 | 4.100 | 4.050 | 0 | -0.15(-3.57%) |
Dec 04, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) |
Dec 03, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.10(+2.41%) |
Dec 02, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.25(+6.41%) |
Dec 01, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 807 | -0.05(-1.27%) |
Nov 26, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.30(+8.22%) |
Nov 25, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) |
Nov 21, 2003 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) |
Nov 20, 2003 | 3.820 | 3.820 | 3.820 | 3.820 | 0 | -0.03(-0.78%) |
Nov 19, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) |
Nov 18, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) |
Nov 17, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) |
Nov 13, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) |
Nov 12, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) |
Nov 10, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) |
Nov 07, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Nov 06, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Nov 05, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Nov 04, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) |
Oct 28, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) |
Oct 27, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Oct 24, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.30(-6.74%) |
Oct 23, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.25(+5.95%) |
Oct 22, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.10(+2.44%) |
Oct 20, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) |
Oct 17, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) |
Oct 16, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) |
Oct 14, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.13(-3.07%) |
Oct 13, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.02(-0.47%) |
Oct 10, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.94%) |
Oct 09, 2003 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) |
Oct 08, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.21(-4.82%) |
Oct 07, 2003 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | -0.14(-3.11%) |
Oct 06, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.10(+2.27%) |
Oct 03, 2003 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.30(+7.32%) |
Oct 02, 2003 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |