Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,952 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,618 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,514 | +0.08(+3.89%) |
Dec 26, 2003 | 1.959 | 1.978 | 1.953 | 1.959 | 39,115 | -0.00(-0.06%) |
Dec 24, 2003 | 1.985 | 1.985 | 1.946 | 1.960 | 141,073 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.933 | 1.987 | 291,238 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,310 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,237 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,379 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,483 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,268 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,381 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,679 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,432 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,465 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,938 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,276 | +0.04(+2.28%) |
Dec 05, 2003 | 1.881 | 1.923 | 1.910 | 1.924 | 81,229 | +0.04(+2.30%) |
Dec 04, 2003 | 1.878 | 1.919 | 1.852 | 1.881 | 326,674 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,556 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,762 | +0.02(+0.95%) |
Dec 01, 2003 | 1.821 | 1.869 | 1.821 | 1.859 | 200,566 | +0.04(+2.48%) |
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,546 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,907 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,909 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,182 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,736 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,111 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,892 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,355 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,337 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,497 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,963 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,213 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,843 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,240 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,652 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,345 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,001 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,693 | -0.03(-1.52%) |
Nov 03, 2003 | 1.816 | 1.887 | 1.816 | 1.875 | 259,097 | +0.05(+2.74%) |
Oct 31, 2003 | 1.856 | 1.863 | 1.802 | 1.825 | 771,295 | -0.03(-1.38%) |
Oct 30, 2003 | 1.910 | 1.911 | 1.850 | 1.850 | 304,609 | -0.06(-3.10%) |
Oct 29, 2003 | 1.866 | 1.910 | 1.847 | 1.910 | 766,257 | +0.05(+2.94%) |
Oct 28, 2003 | 1.777 | 1.866 | 1.777 | 1.855 | 554,710 | +0.06(+3.62%) |
Oct 27, 2003 | 1.731 | 1.796 | 1.730 | 1.790 | 427,234 | +0.04(+2.58%) |
Oct 24, 2003 | 1.719 | 1.747 | 1.697 | 1.745 | 430,358 | -0.01(-0.78%) |
Oct 23, 2003 | 1.743 | 1.826 | 1.701 | 1.759 | 423,329 | +0.04(+2.35%) |
Oct 22, 2003 | 1.786 | 1.821 | 1.714 | 1.718 | 563,137 | -0.07(-4.01%) |
Oct 21, 2003 | 1.832 | 1.852 | 1.784 | 1.790 | 258,527 | -0.05(-2.90%) |
Oct 20, 2003 | 1.853 | 1.886 | 1.817 | 1.844 | 466,802 | -0.03(-1.58%) |
Oct 17, 2003 | 1.906 | 1.906 | 1.832 | 1.873 | 661,018 | -0.02(-1.05%) |
Oct 16, 2003 | 1.930 | 1.930 | 1.890 | 1.893 | 441,848 | -0.04(-1.89%) |
Oct 15, 2003 | 1.946 | 1.976 | 1.930 | 1.930 | 435,310 | -0.03(-1.40%) |
Oct 14, 2003 | 1.941 | 1.983 | 1.913 | 1.957 | 291,948 | +0.02(+0.85%) |
Oct 13, 2003 | 1.872 | 1.940 | 1.844 | 1.940 | 462,288 | +0.09(+5.12%) |
Oct 10, 2003 | 1.881 | 1.883 | 1.845 | 1.846 | 572,588 | -0.03(-1.73%) |
Oct 09, 2003 | 1.812 | 1.881 | 1.787 | 1.878 | 1,440,983 | +0.04(+2.39%) |
Oct 08, 2003 | 1.662 | 1.854 | 1.662 | 1.835 | 1,708,759 | +0.15(+8.96%) |
Oct 07, 2003 | 1.659 | 1.687 | 1.639 | 1.684 | 1,763,018 | +0.02(+1.37%) |
Oct 06, 2003 | 1.708 | 1.709 | 1.658 | 1.661 | 785,768 | -0.03(-1.78%) |
Oct 03, 2003 | 1.684 | 1.712 | 1.659 | 1.691 | 1,285,937 | +0.01(+0.84%) |
Oct 02, 2003 | 1.709 | 1.713 | 1.677 | 1.677 | 728,329 | -0.02(-1.47%) |