Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.833 | 3.854 | 3.789 | 3.800 | 149,880 | -0.03(-0.88%) |
Dec 30, 2003 | 3.920 | 3.920 | 3.829 | 3.833 | 67,357 | -0.09(-2.29%) |
Dec 29, 2003 | 3.906 | 3.944 | 3.906 | 3.923 | 161,924 | +0.03(+0.66%) |
Dec 26, 2003 | 3.934 | 3.946 | 3.895 | 3.897 | 16,504 | -0.02(-0.57%) |
Dec 24, 2003 | 3.977 | 3.978 | 3.920 | 3.920 | 15,166 | -0.06(-1.49%) |
Dec 23, 2003 | 3.951 | 3.985 | 3.923 | 3.979 | 184,228 | +0.01(+0.20%) |
Dec 22, 2003 | 3.974 | 4.004 | 3.940 | 3.971 | 177,537 | +0.05(+1.20%) |
Dec 19, 2003 | 3.941 | 3.979 | 3.923 | 3.924 | 181,105 | -0.02(-0.54%) |
Dec 18, 2003 | 3.822 | 3.929 | 3.814 | 3.946 | 53,974 | +0.12(+3.23%) |
Dec 17, 2003 | 3.817 | 3.856 | 3.817 | 3.822 | 37,470 | +0.02(+0.59%) |
Dec 16, 2003 | 3.828 | 3.828 | 3.766 | 3.800 | 69,141 | -0.03(-0.70%) |
Dec 15, 2003 | 4.007 | 4.007 | 3.827 | 3.827 | 107,503 | -0.16(-4.10%) |
Dec 12, 2003 | 3.902 | 3.990 | 3.901 | 3.990 | 69,141 | +0.10(+2.59%) |
Dec 11, 2003 | 3.786 | 3.901 | 3.786 | 3.889 | 95,905 | +0.10(+2.72%) |
Dec 10, 2003 | 3.845 | 3.845 | 3.789 | 3.786 | 41,930 | -0.05(-1.23%) |
Dec 09, 2003 | 3.951 | 3.957 | 3.833 | 3.833 | 169,953 | -0.09(-2.34%) |
Dec 08, 2003 | 3.808 | 3.926 | 3.808 | 3.925 | 94,121 | +0.12(+3.24%) |
Dec 05, 2003 | 3.868 | 3.868 | 3.795 | 3.802 | 172,630 | -0.12(-2.95%) |
Dec 04, 2003 | 3.795 | 3.921 | 3.721 | 3.918 | 191,811 | +0.14(+3.83%) |
Dec 03, 2003 | 3.828 | 3.918 | 3.773 | 3.773 | 215,453 | -0.08(-2.01%) |
Dec 02, 2003 | 3.873 | 3.882 | 3.849 | 3.850 | 96,797 | -0.00(-0.03%) |
Dec 01, 2003 | 3.819 | 3.828 | 3.799 | 3.851 | 161,478 | +0.04(+1.06%) |
Nov 28, 2003 | 3.878 | 3.887 | 3.811 | 3.811 | 27,656 | -0.07(-1.73%) |
Nov 26, 2003 | 3.832 | 3.878 | 3.822 | 3.878 | 78,954 | +0.07(+1.76%) |
Nov 25, 2003 | 3.786 | 3.817 | 3.766 | 3.811 | 62,450 | +0.02(+0.59%) |
Nov 24, 2003 | 3.671 | 3.818 | 3.671 | 3.789 | 139,620 | +0.13(+3.52%) |
Nov 21, 2003 | 3.634 | 3.688 | 3.650 | 3.660 | 105,719 | +0.03(+0.71%) |
Nov 20, 2003 | 3.657 | 3.657 | 3.627 | 3.634 | 182,443 | -0.03(-0.80%) |
Nov 19, 2003 | 3.688 | 3.688 | 3.654 | 3.663 | 99,028 | +0.00(+0.06%) |
Nov 18, 2003 | 3.692 | 3.692 | 3.644 | 3.661 | 81,631 | -0.00(-0.12%) |
Nov 17, 2003 | 3.659 | 3.693 | 3.652 | 3.665 | 416,632 | -0.01(-0.15%) |
Nov 14, 2003 | 3.733 | 3.753 | 3.668 | 3.671 | 105,273 | -0.05(-1.33%) |
Nov 13, 2003 | 3.716 | 3.744 | 3.712 | 3.720 | 50,852 | +0.02(+0.58%) |
Nov 12, 2003 | 3.699 | 3.762 | 3.677 | 3.699 | 94,121 | +0.02(+0.46%) |
Nov 11, 2003 | 3.665 | 3.719 | 3.665 | 3.682 | 171,738 | +0.05(+1.29%) |
Nov 10, 2003 | 3.895 | 3.901 | 3.628 | 3.635 | 289,501 | -0.28(-7.21%) |
Nov 07, 2003 | 3.918 | 3.923 | 3.898 | 3.918 | 74,940 | +0.01(+0.14%) |
Nov 06, 2003 | 3.913 | 3.921 | 3.913 | 3.912 | 89,660 | -0.01(-0.20%) |
Nov 05, 2003 | 3.837 | 3.920 | 3.878 | 3.920 | 164,600 | +0.04(+1.01%) |
Nov 04, 2003 | 3.837 | 3.895 | 3.836 | 3.881 | 145,419 | +0.03(+0.73%) |
Nov 03, 2003 | 3.789 | 3.853 | 3.789 | 3.853 | 151,664 | +0.15(+3.99%) |
Oct 31, 2003 | 3.691 | 3.755 | 3.688 | 3.705 | 78,062 | +0.05(+1.29%) |
Oct 30, 2003 | 3.632 | 3.660 | 3.620 | 3.657 | 48,621 | +0.05(+1.34%) |
Oct 29, 2003 | 3.576 | 3.616 | 3.576 | 3.609 | 103,935 | +0.02(+0.56%) |
Oct 28, 2003 | 3.564 | 3.597 | 3.564 | 3.589 | 95,459 | +0.03(+0.88%) |
Oct 27, 2003 | 3.539 | 3.571 | 3.536 | 3.558 | 43,715 | +0.03(+0.76%) |
Oct 24, 2003 | 3.523 | 3.542 | 3.520 | 3.531 | 109,733 | -0.02(-0.57%) |
Oct 23, 2003 | 3.581 | 3.620 | 3.548 | 3.551 | 135,160 | -0.02(-0.69%) |
Oct 22, 2003 | 3.587 | 3.599 | 3.576 | 3.576 | 104,381 | -0.02(-0.50%) |
Oct 21, 2003 | 3.480 | 3.599 | 3.464 | 3.594 | 516,106 | -0.13(-3.58%) |
Oct 20, 2003 | 3.682 | 3.733 | 3.682 | 3.727 | 309,128 | +0.03(+0.70%) |
Oct 17, 2003 | 3.697 | 3.710 | 3.696 | 3.701 | 122,223 | +0.01(+0.15%) |
Oct 16, 2003 | 3.697 | 3.705 | 3.697 | 3.696 | 163,262 | -0.01(-0.18%) |
Oct 15, 2003 | 3.698 | 3.714 | 3.698 | 3.702 | 82,523 | -0.01(-0.15%) |
Oct 14, 2003 | 3.721 | 3.721 | 3.702 | 3.708 | 100,366 | -0.01(-0.33%) |
Oct 13, 2003 | 3.677 | 3.749 | 3.699 | 3.720 | 98,582 | +0.04(+1.19%) |
Oct 10, 2003 | 3.680 | 3.691 | 3.672 | 3.677 | 72,263 | -0.03(-0.70%) |
Oct 09, 2003 | 3.698 | 3.716 | 3.688 | 3.702 | 149,880 | +0.03(+0.86%) |
Oct 08, 2003 | 3.671 | 3.681 | 3.665 | 3.671 | 45,945 | -0.02(-0.46%) |
Oct 07, 2003 | 3.688 | 3.692 | 3.672 | 3.688 | 51,744 | +0.02(+0.46%) |
Oct 06, 2003 | 3.694 | 3.694 | 3.618 | 3.671 | 74,940 | -0.05(-1.39%) |
Oct 03, 2003 | 3.705 | 3.744 | 3.705 | 3.722 | 147,650 | +0.04(+1.10%) |
Oct 02, 2003 | 3.684 | 3.688 | 3.662 | 3.682 | 65,126 | +0.00(+0.00%) |