Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.161 | 2.178 | 2.155 | 2.155 | 9,277 | +0.00(+0.10%) |
Dec 30, 2003 | 2.148 | 2.172 | 2.111 | 2.153 | 12,738 | +0.09(+4.13%) |
Dec 29, 2003 | 2.110 | 2.110 | 2.068 | 2.068 | 1,427 | -0.07(-3.31%) |
Dec 26, 2003 | 2.103 | 2.138 | 2.102 | 2.138 | 4,281 | +0.01(+0.53%) |
Dec 24, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 2.127 | 2.127 | 2.127 | 2.127 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.095 | 2.127 | 2.095 | 2.127 | 2,854 | +0.00(+0.03%) |
Dec 19, 2003 | 2.102 | 2.147 | 2.092 | 2.126 | 40,678 | +0.00(+0.00%) |
Dec 18, 2003 | 2.126 | 2.126 | 2.126 | 2.126 | 7,850 | +0.00(+0.00%) |
Dec 17, 2003 | 2.126 | 2.136 | 2.126 | 2.126 | 12,132 | -0.00(-0.10%) |
Dec 16, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2.128 | 2.128 | 2.128 | 2.128 | 4,281 | -0.02(-0.85%) |
Dec 12, 2003 | 2.125 | 2.154 | 2.112 | 2.147 | 17,127 | +0.01(+0.46%) |
Dec 11, 2003 | 2.114 | 2.137 | 2.109 | 2.137 | 11,418 | +0.00(+0.00%) |
Dec 10, 2003 | 2.107 | 2.137 | 2.107 | 2.137 | 19,268 | +0.03(+1.46%) |
Dec 09, 2003 | 2.119 | 2.119 | 2.106 | 2.106 | 2,140 | -0.01(-0.40%) |
Dec 08, 2003 | 2.102 | 2.114 | 2.102 | 2.114 | 8,563 | -0.00(-0.23%) |
Dec 05, 2003 | 2.084 | 2.118 | 2.084 | 2.119 | 6,137 | +0.05(+2.54%) |
Dec 04, 2003 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 2.032 | 2.067 | 2.032 | 2.067 | 8,656 | +0.04(+1.72%) |
Dec 02, 2003 | 2.016 | 2.032 | 2.016 | 2.032 | 3,418 | +0.01(+0.73%) |
Dec 01, 2003 | 1.979 | 2.017 | 1.979 | 2.017 | 9,277 | +0.06(+2.82%) |
Nov 28, 2003 | 1.962 | 1.962 | 1.962 | 1.962 | 17,841 | +0.00(+0.04%) |
Nov 26, 2003 | 1.961 | 1.961 | 1.961 | 1.961 | 713 | +0.05(+2.64%) |
Nov 25, 2003 | 1.925 | 1.946 | 1.911 | 1.911 | 28,903 | +0.01(+0.29%) |
Nov 24, 2003 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.934 | 1.905 | 1.905 | 1.905 | 2,854 | -0.03(-1.48%) |
Nov 20, 2003 | 1.934 | 1.934 | 1.934 | 1.934 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.929 | 1.944 | 1.927 | 1.934 | 25,741 | -0.01(-0.65%) |
Nov 18, 2003 | 1.933 | 1.948 | 1.933 | 1.946 | 14,273 | +0.05(+2.51%) |
Nov 17, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.895 | 1.899 | 1.895 | 1.899 | 10,133 | +0.01(+0.74%) |
Nov 13, 2003 | 1.885 | 1.885 | 1.885 | 1.885 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 1.885 | 1.885 | 1.885 | 1.885 | 1,070 | -0.01(-0.73%) |
Nov 11, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 1.892 | 1.899 | 1.892 | 1.899 | 28,189 | +0.02(+1.30%) |
Nov 07, 2003 | 1.874 | 1.875 | 1.873 | 1.874 | 26,405 | +0.00(+0.00%) |
Nov 06, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 12,132 | +0.00(+0.00%) |
Nov 05, 2003 | 1.898 | 1.898 | 1.874 | 1.874 | 4,032 | -0.00(-0.04%) |
Nov 04, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.875 | 1.875 | 1.875 | 1.875 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.892 | 1.892 | 1.875 | 1.875 | 8,563 | +0.00(+0.03%) |
Oct 30, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 2,140 | -0.02(-1.29%) |
Oct 29, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.02(+1.31%) |
Oct 28, 2003 | 1.899 | 1.899 | 1.874 | 1.874 | 4,995 | -0.02(-1.30%) |
Oct 27, 2003 | 1.899 | 1.899 | 1.899 | 1.899 | 1,427 | +0.00(+0.26%) |
Oct 24, 2003 | 1.894 | 1.899 | 1.894 | 1.894 | 2,854 | +0.02(+1.05%) |
Oct 23, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 1.874 | 1.874 | 1.874 | 1.874 | 3,568 | +0.01(+0.64%) |
Oct 20, 2003 | 1.864 | 1.864 | 1.862 | 1.862 | 2,140 | -0.01(-0.64%) |
Oct 17, 2003 | 1.878 | 1.878 | 1.874 | 1.874 | 1,427 | -0.02(-0.93%) |
Oct 16, 2003 | 1.892 | 1.892 | 1.892 | 1.892 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.893 | 1.894 | 1.892 | 1.892 | 12,132 | -0.01(-0.74%) |
Oct 14, 2003 | 1.887 | 1.906 | 1.887 | 1.906 | 2,854 | +0.01(+0.74%) |
Oct 13, 2003 | 1.920 | 1.920 | 1.878 | 1.892 | 7,136 | -0.04(-1.82%) |
Oct 10, 2003 | 1.930 | 1.931 | 1.880 | 1.927 | 9,991 | -0.02(-0.79%) |
Oct 09, 2003 | 1.919 | 1.942 | 1.919 | 1.942 | 7,136 | +0.04(+1.91%) |
Oct 08, 2003 | 1.881 | 1.914 | 1.879 | 1.906 | 37,110 | +0.01(+0.59%) |
Oct 07, 2003 | 1.885 | 1.901 | 1.876 | 1.894 | 50,669 | +0.02(+0.90%) |
Oct 06, 2003 | 1.912 | 1.912 | 1.878 | 1.878 | 30,687 | +0.01(+0.56%) |
Oct 03, 2003 | 1.899 | 1.909 | 1.867 | 1.867 | 20,396 | -0.03(-1.70%) |
Oct 02, 2003 | 1.906 | 1.906 | 1.899 | 1.899 | 2,140 | +0.00(+0.04%) |