Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.988 | 4.036 | 3.919 | 3.920 | 13,351 | -0.07(-1.72%) |
Dec 30, 2003 | 3.818 | 4.089 | 3.818 | 3.988 | 18,103 | +0.16(+4.31%) |
Dec 29, 2003 | 3.818 | 3.845 | 3.818 | 3.823 | 13,238 | +0.01(+0.14%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.818 | 3.818 | 2,068 | +0.01(+0.14%) |
Dec 24, 2003 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.807 | 3.829 | 3.807 | 3.813 | 22,754 | +0.01(+0.14%) |
Dec 22, 2003 | 3.808 | 3.877 | 3.807 | 3.807 | 14,367 | +0.01(+0.28%) |
Dec 19, 2003 | 3.797 | 3.818 | 3.760 | 3.797 | 128,438 | +0.02(+0.56%) |
Dec 18, 2003 | 3.829 | 3.871 | 3.744 | 3.776 | 208,532 | -0.07(-1.80%) |
Dec 17, 2003 | 3.728 | 3.855 | 3.728 | 3.845 | 7,333 | +0.07(+1.97%) |
Dec 16, 2003 | 3.738 | 3.818 | 3.738 | 3.770 | 229,332 | +0.02(+0.42%) |
Dec 15, 2003 | 3.765 | 3.765 | 3.733 | 3.754 | 7,128 | +0.00(+0.00%) |
Dec 12, 2003 | 3.760 | 3.813 | 3.350 | 3.754 | 51,883 | +0.03(+0.70%) |
Dec 11, 2003 | 3.701 | 3.749 | 3.701 | 3.728 | 8,838 | -0.02(-0.55%) |
Dec 10, 2003 | 3.776 | 3.776 | 3.669 | 3.749 | 18,240 | -0.04(-1.00%) |
Dec 09, 2003 | 3.723 | 3.787 | 3.723 | 3.787 | 376 | +0.06(+1.73%) |
Dec 08, 2003 | 3.813 | 3.813 | 3.722 | 3.722 | 4,701 | -0.05(-1.41%) |
Dec 05, 2003 | 3.722 | 3.776 | 3.722 | 3.776 | 2,407 | +0.03(+0.85%) |
Dec 04, 2003 | 3.653 | 3.749 | 3.653 | 3.744 | 34,413 | -0.01(-0.14%) |
Dec 03, 2003 | 3.749 | 3.760 | 3.712 | 3.749 | 33,849 | -0.09(-2.35%) |
Dec 02, 2003 | 3.845 | 3.951 | 3.839 | 3.839 | 14,103 | -0.01(-0.14%) |
Dec 01, 2003 | 3.850 | 3.850 | 3.845 | 3.845 | 7,145 | -0.03(-0.69%) |
Nov 28, 2003 | 3.871 | 3.871 | 3.855 | 3.871 | 11,094 | -0.01(-0.14%) |
Nov 26, 2003 | 3.829 | 3.877 | 3.802 | 3.877 | 7,194 | +0.03(+0.69%) |
Nov 25, 2003 | 3.722 | 3.850 | 3.722 | 3.850 | 7,710 | +0.06(+1.54%) |
Nov 24, 2003 | 3.845 | 3.855 | 3.728 | 3.792 | 14,667 | -0.02(-0.42%) |
Nov 21, 2003 | 3.802 | 3.807 | 3.770 | 3.807 | 26,891 | +0.01(+0.14%) |
Nov 20, 2003 | 3.435 | 3.802 | 3.435 | 3.802 | 22,998 | +0.02(+0.42%) |
Nov 19, 2003 | 3.733 | 3.786 | 3.691 | 3.786 | 66,490 | +0.06(+1.57%) |
Nov 18, 2003 | 3.712 | 3.728 | 3.680 | 3.728 | 65,165 | +0.05(+1.29%) |
Nov 17, 2003 | 3.425 | 3.701 | 3.377 | 3.680 | 104,800 | +0.28(+8.31%) |
Nov 14, 2003 | 3.356 | 3.409 | 3.324 | 3.398 | 18,381 | +0.05(+1.43%) |
Nov 13, 2003 | 3.387 | 3.441 | 3.350 | 3.350 | 27,366 | -0.07(-2.17%) |
Nov 12, 2003 | 3.324 | 3.472 | 3.324 | 3.425 | 18,842 | +0.03(+0.78%) |
Nov 11, 2003 | 3.382 | 3.451 | 3.329 | 3.398 | 16,360 | -0.08(-2.29%) |
Nov 10, 2003 | 3.191 | 3.579 | 3.180 | 3.478 | 23,036 | +0.10(+2.83%) |
Nov 07, 2003 | 3.382 | 3.499 | 3.249 | 3.382 | 33,796 | +0.09(+2.58%) |
Nov 06, 2003 | 3.722 | 3.722 | 3.164 | 3.297 | 162,616 | -0.40(-10.79%) |
Nov 05, 2003 | 3.435 | 3.717 | 3.355 | 3.696 | 8,044 | +0.13(+3.73%) |
Nov 04, 2003 | 3.297 | 3.680 | 3.297 | 3.563 | 9,402 | +0.27(+8.06%) |
Nov 03, 2003 | 3.622 | 3.776 | 3.297 | 3.297 | 67,961 | -0.42(-11.30%) |
Oct 31, 2003 | 3.675 | 3.797 | 3.563 | 3.717 | 9,966 | -0.11(-2.92%) |
Oct 30, 2003 | 3.855 | 3.829 | 3.722 | 3.829 | 8,086 | -0.03(-0.69%) |
Oct 29, 2003 | 3.834 | 4.015 | 3.802 | 3.855 | 37,986 | +0.10(+2.69%) |
Oct 28, 2003 | 3.451 | 3.829 | 3.451 | 3.754 | 25,198 | +0.33(+9.78%) |
Oct 27, 2003 | 3.451 | 3.451 | 3.419 | 3.420 | 564 | -0.04(-1.06%) |
Oct 24, 2003 | 3.302 | 3.457 | 3.302 | 3.457 | 6,017 | +0.00(+0.00%) |
Oct 23, 2003 | 3.605 | 3.605 | 3.457 | 3.457 | 9,026 | -0.12(-3.42%) |
Oct 22, 2003 | 3.579 | 3.617 | 3.578 | 3.579 | 4,701 | +0.09(+2.59%) |
Oct 21, 2003 | 3.696 | 3.696 | 3.297 | 3.488 | 14,188 | -0.23(-6.15%) |
Oct 20, 2003 | 3.605 | 3.722 | 3.457 | 3.717 | 8,274 | +0.20(+5.75%) |
Oct 17, 2003 | 3.589 | 3.722 | 3.457 | 3.515 | 12,411 | -0.07(-2.07%) |
Oct 16, 2003 | 3.684 | 3.685 | 3.684 | 3.589 | 6,957 | -0.07(-1.89%) |
Oct 15, 2003 | 3.563 | 3.717 | 3.562 | 3.659 | 8,650 | +0.15(+4.24%) |
Oct 14, 2003 | 3.292 | 3.605 | 3.292 | 3.510 | 14,667 | +0.22(+6.80%) |
Oct 13, 2003 | 3.520 | 3.520 | 3.286 | 3.286 | 18,812 | -0.23(-6.51%) |
Oct 10, 2003 | 3.478 | 3.669 | 3.286 | 3.515 | 38,738 | +0.10(+2.96%) |
Oct 09, 2003 | 3.398 | 3.536 | 3.275 | 3.414 | 32,720 | -0.02(-0.45%) |
Oct 08, 2003 | 3.191 | 3.457 | 3.148 | 3.429 | 41,651 | +0.24(+7.48%) |
Oct 07, 2003 | 2.951 | 3.196 | 2.866 | 3.191 | 73,762 | +0.23(+7.91%) |
Oct 06, 2003 | 3.020 | 3.020 | 2.941 | 2.957 | 4,889 | -0.04(-1.42%) |
Oct 03, 2003 | 2.632 | 3.031 | 2.632 | 2.999 | 56,038 | +0.35(+13.37%) |
Oct 02, 2003 | 2.595 | 2.646 | 2.595 | 2.646 | 4,513 | +0.02(+0.73%) |