Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.291 | 3.291 | 3.256 | 3.256 | 36,565 | -0.03(-0.95%) |
Dec 30, 2003 | 3.128 | 3.291 | 3.248 | 3.287 | 30,791 | +0.16(+5.09%) |
Dec 29, 2003 | 3.099 | 3.128 | 3.081 | 3.128 | 22,708 | +0.03(+0.95%) |
Dec 26, 2003 | 3.022 | 3.099 | 3.022 | 3.099 | 11,162 | +0.08(+2.82%) |
Dec 24, 2003 | 3.029 | 3.029 | 3.014 | 3.014 | 2,309 | -0.02(-0.57%) |
Dec 23, 2003 | 2.993 | 3.031 | 2.979 | 3.031 | 16,935 | +0.04(+1.27%) |
Dec 22, 2003 | 2.998 | 2.998 | 2.991 | 2.993 | 11,546 | -0.04(-1.37%) |
Dec 19, 2003 | 3.040 | 3.055 | 3.033 | 3.035 | 16,550 | -0.01(-0.45%) |
Dec 18, 2003 | 3.076 | 3.080 | 3.048 | 3.048 | 46,957 | +0.01(+0.28%) |
Dec 17, 2003 | 2.962 | 3.040 | 2.962 | 3.040 | 51,191 | +0.09(+3.17%) |
Dec 16, 2003 | 2.967 | 2.967 | 2.922 | 2.946 | 51,961 | -0.02(-0.53%) |
Dec 15, 2003 | 2.986 | 3.029 | 2.953 | 2.962 | 66,202 | -0.02(-0.81%) |
Dec 12, 2003 | 3.012 | 3.012 | 2.976 | 2.986 | 86,601 | +0.00(+0.00%) |
Dec 11, 2003 | 2.919 | 3.014 | 2.919 | 2.986 | 80,828 | +0.07(+2.31%) |
Dec 10, 2003 | 2.901 | 2.927 | 2.901 | 2.919 | 16,935 | +0.01(+0.36%) |
Dec 09, 2003 | 2.932 | 2.932 | 2.893 | 2.908 | 35,795 | +0.04(+1.27%) |
Dec 08, 2003 | 2.766 | 2.882 | 2.832 | 2.872 | 75,439 | +0.11(+3.82%) |
Dec 05, 2003 | 2.768 | 2.771 | 2.766 | 2.766 | 11,546 | -0.01(-0.19%) |
Dec 04, 2003 | 2.763 | 2.773 | 2.745 | 2.771 | 48,112 | +0.02(+0.88%) |
Dec 03, 2003 | 2.754 | 2.770 | 2.745 | 2.747 | 60,043 | -0.02(-0.75%) |
Dec 02, 2003 | 2.771 | 2.771 | 2.768 | 2.768 | 86,601 | +0.01(+0.19%) |
Dec 01, 2003 | 2.832 | 2.858 | 2.754 | 2.763 | 70,051 | -0.07(-2.45%) |
Nov 28, 2003 | 2.841 | 2.841 | 2.827 | 2.832 | 51,191 | -0.01(-0.30%) |
Nov 26, 2003 | 2.763 | 2.804 | 2.763 | 2.841 | 142,796 | +0.10(+3.80%) |
Nov 25, 2003 | 2.726 | 2.737 | 2.726 | 2.737 | 71,205 | +0.09(+3.27%) |
Nov 24, 2003 | 2.557 | 2.650 | 2.557 | 2.650 | 31,946 | +0.09(+3.66%) |
Nov 21, 2003 | 2.503 | 2.555 | 2.503 | 2.557 | 18,859 | +0.01(+0.41%) |
Nov 20, 2003 | 2.562 | 2.563 | 2.537 | 2.546 | 34,640 | +0.06(+2.44%) |
Nov 19, 2003 | 2.460 | 2.486 | 2.444 | 2.486 | 14,626 | -0.01(-0.35%) |
Nov 18, 2003 | 2.572 | 2.572 | 2.494 | 2.494 | 29,637 | -0.03(-1.03%) |
Nov 17, 2003 | 2.480 | 2.520 | 2.472 | 2.520 | 27,712 | +0.03(+1.04%) |
Nov 14, 2003 | 2.667 | 2.676 | 2.494 | 2.494 | 49,266 | -0.17(-6.49%) |
Nov 13, 2003 | 2.633 | 2.633 | 2.633 | 2.667 | 7,313 | +0.04(+1.65%) |
Nov 12, 2003 | 2.621 | 2.621 | 2.621 | 2.624 | 28,482 | +0.02(+0.80%) |
Nov 11, 2003 | 2.579 | 2.615 | 2.579 | 2.603 | 24,248 | -0.01(-0.20%) |
Nov 10, 2003 | 2.655 | 2.655 | 2.598 | 2.608 | 31,561 | +0.00(+0.07%) |
Nov 07, 2003 | 2.693 | 2.693 | 2.607 | 2.607 | 11,931 | -0.09(-3.22%) |
Nov 06, 2003 | 2.699 | 2.699 | 2.652 | 2.693 | 16,165 | +0.00(+0.06%) |
Nov 05, 2003 | 2.529 | 2.693 | 2.581 | 2.692 | 20,014 | +0.10(+4.02%) |
Nov 04, 2003 | 2.529 | 2.588 | 2.529 | 2.588 | 12,070 | +0.01(+0.27%) |
Nov 03, 2003 | 2.666 | 2.695 | 2.581 | 2.581 | 45,225 | -0.03(-1.32%) |
Oct 31, 2003 | 2.780 | 2.782 | 2.780 | 2.615 | 81,213 | -0.14(-5.09%) |
Oct 30, 2003 | 2.745 | 2.756 | 2.721 | 2.756 | 36,180 | +0.07(+2.65%) |
Oct 29, 2003 | 2.460 | 2.685 | 2.460 | 2.685 | 59,274 | +0.25(+10.32%) |
Oct 28, 2003 | 2.425 | 2.454 | 2.425 | 2.434 | 25,788 | +0.03(+1.08%) |
Oct 27, 2003 | 2.371 | 2.414 | 2.357 | 2.408 | 51,576 | +0.04(+1.61%) |
Oct 24, 2003 | 2.494 | 2.494 | 2.356 | 2.369 | 35,410 | -0.12(-5.00%) |
Oct 23, 2003 | 2.501 | 2.506 | 2.494 | 2.494 | 10,392 | -0.01(-0.28%) |
Oct 22, 2003 | 2.600 | 2.600 | 2.501 | 2.501 | 28,482 | -0.10(-3.80%) |
Oct 21, 2003 | 2.563 | 2.619 | 2.563 | 2.600 | 18,859 | +0.05(+2.11%) |
Oct 20, 2003 | 2.567 | 2.567 | 2.563 | 2.546 | 15,010 | -0.04(-1.47%) |
Oct 17, 2003 | 2.676 | 2.676 | 2.546 | 2.584 | 53,115 | -0.09(-3.37%) |
Oct 16, 2003 | 2.674 | 2.674 | 2.674 | 2.674 | 7,313 | -0.00(-0.07%) |
Oct 15, 2003 | 2.754 | 2.754 | 2.667 | 2.676 | 28,867 | -0.10(-3.44%) |
Oct 14, 2003 | 2.771 | 2.792 | 2.759 | 2.771 | 15,780 | +0.00(+0.00%) |
Oct 13, 2003 | 2.766 | 2.771 | 2.763 | 2.771 | 11,162 | +0.01(+0.44%) |
Oct 10, 2003 | 2.628 | 2.764 | 2.615 | 2.759 | 34,640 | +0.09(+3.37%) |
Oct 09, 2003 | 2.726 | 2.770 | 2.667 | 2.669 | 46,187 | -0.06(-2.16%) |
Oct 08, 2003 | 2.704 | 2.728 | 2.704 | 2.728 | 13,086 | +0.00(+0.00%) |
Oct 07, 2003 | 2.771 | 2.771 | 2.719 | 2.728 | 10,392 | -0.04(-1.56%) |
Oct 06, 2003 | 2.754 | 2.771 | 2.738 | 2.771 | 17,320 | +0.01(+0.31%) |
Oct 03, 2003 | 2.771 | 2.771 | 2.754 | 2.763 | 12,316 | -0.01(-0.31%) |
Oct 02, 2003 | 2.749 | 2.771 | 2.749 | 2.771 | 15,780 | +0.07(+2.76%) |