Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.964 | 4.171 | 3.946 | 4.113 | 1,692,658 | +0.30(+7.82%) |
Dec 30, 2003 | 3.671 | 3.815 | 3.654 | 3.815 | 406,502 | +0.11(+2.95%) |
Dec 29, 2003 | 3.820 | 3.878 | 3.596 | 3.705 | 196,589 | -0.07(-1.98%) |
Dec 26, 2003 | 3.734 | 3.820 | 3.734 | 3.780 | 48,866 | +0.01(+0.30%) |
Dec 24, 2003 | 3.786 | 3.786 | 3.757 | 3.769 | 85,008 | -0.01(-0.30%) |
Dec 23, 2003 | 3.757 | 3.820 | 3.625 | 3.780 | 334,611 | +0.02(+0.61%) |
Dec 22, 2003 | 3.481 | 3.815 | 3.481 | 3.757 | 453,813 | +0.32(+9.36%) |
Dec 19, 2003 | 3.384 | 3.447 | 3.326 | 3.435 | 174,413 | +0.05(+1.53%) |
Dec 18, 2003 | 3.309 | 3.447 | 3.309 | 3.384 | 169,338 | +0.01(+0.17%) |
Dec 17, 2003 | 3.303 | 3.447 | 3.269 | 3.378 | 178,669 | +0.05(+1.38%) |
Dec 16, 2003 | 3.389 | 3.418 | 3.303 | 3.332 | 133,597 | -0.06(-1.69%) |
Dec 15, 2003 | 3.430 | 3.447 | 3.332 | 3.389 | 77,884 | +0.04(+1.20%) |
Dec 12, 2003 | 3.384 | 3.430 | 3.343 | 3.349 | 72,796 | +0.03(+0.86%) |
Dec 11, 2003 | 3.234 | 3.355 | 3.160 | 3.321 | 126,897 | +0.09(+2.66%) |
Dec 10, 2003 | 3.361 | 3.389 | 3.229 | 3.234 | 144,965 | -0.06(-1.92%) |
Dec 09, 2003 | 3.303 | 3.447 | 3.240 | 3.298 | 289,318 | -0.02(-0.52%) |
Dec 08, 2003 | 3.533 | 3.608 | 3.303 | 3.315 | 287,468 | -0.25(-7.09%) |
Dec 05, 2003 | 3.591 | 3.591 | 3.568 | 3.568 | 97,045 | +0.03(+0.98%) |
Dec 04, 2003 | 3.642 | 3.648 | 3.458 | 3.533 | 243,061 | -0.03(-0.97%) |
Dec 03, 2003 | 3.671 | 3.688 | 3.568 | 3.568 | 91,461 | -0.05(-1.27%) |
Dec 02, 2003 | 3.619 | 3.734 | 3.533 | 3.613 | 115,730 | +0.05(+1.45%) |
Dec 01, 2003 | 3.568 | 3.613 | 3.533 | 3.562 | 81,926 | +0.03(+0.81%) |
Nov 28, 2003 | 3.527 | 3.608 | 3.504 | 3.533 | 74,192 | +0.00(+0.02%) |
Nov 26, 2003 | 3.585 | 3.619 | 3.504 | 3.532 | 169,939 | -0.04(-0.98%) |
Nov 25, 2003 | 3.674 | 3.688 | 3.516 | 3.568 | 171,457 | -0.10(-2.82%) |
Nov 24, 2003 | 3.562 | 3.734 | 3.533 | 3.671 | 185,583 | +0.05(+1.43%) |
Nov 21, 2003 | 3.539 | 3.694 | 3.522 | 3.619 | 197,688 | +0.08(+2.27%) |
Nov 20, 2003 | 3.878 | 3.878 | 3.510 | 3.539 | 96,354 | -0.25(-6.67%) |
Nov 19, 2003 | 3.740 | 3.849 | 3.481 | 3.792 | 330,291 | +0.08(+2.17%) |
Nov 18, 2003 | 3.878 | 3.878 | 3.711 | 3.711 | 189,362 | -0.14(-3.58%) |
Nov 17, 2003 | 3.993 | 4.016 | 3.734 | 3.849 | 194,319 | -0.20(-4.83%) |
Nov 14, 2003 | 3.855 | 4.073 | 3.832 | 4.044 | 407,468 | +0.19(+4.92%) |
Nov 13, 2003 | 3.849 | 3.878 | 3.734 | 3.855 | 117,126 | +0.07(+1.82%) |
Nov 12, 2003 | 3.694 | 3.820 | 3.694 | 3.786 | 85,344 | +0.05(+1.38%) |
Nov 11, 2003 | 3.872 | 3.878 | 3.705 | 3.734 | 141,432 | -0.12(-3.12%) |
Nov 10, 2003 | 3.792 | 3.878 | 3.659 | 3.854 | 207,190 | +0.13(+3.39%) |
Nov 07, 2003 | 3.803 | 3.906 | 3.665 | 3.728 | 223,856 | -0.08(-1.99%) |
Nov 06, 2003 | 3.883 | 3.906 | 3.786 | 3.804 | 93,651 | -0.10(-2.49%) |
Nov 05, 2003 | 4.010 | 4.016 | 3.797 | 3.901 | 203,683 | -0.12(-3.00%) |
Nov 04, 2003 | 3.895 | 4.021 | 3.803 | 4.021 | 385,621 | +0.08(+2.04%) |
Nov 03, 2003 | 3.665 | 4.004 | 3.665 | 3.941 | 411,676 | +0.28(+7.52%) |
Oct 31, 2003 | 3.792 | 3.815 | 3.608 | 3.665 | 377,828 | +0.01(+0.16%) |
Oct 30, 2003 | 3.849 | 3.993 | 3.659 | 3.659 | 820,483 | -0.19(-4.93%) |
Oct 29, 2003 | 3.418 | 3.872 | 3.332 | 3.849 | 1,248,858 | +0.46(+13.73%) |
Oct 28, 2003 | 3.447 | 3.447 | 3.303 | 3.384 | 198,734 | +0.00(+0.02%) |
Oct 27, 2003 | 3.366 | 3.447 | 3.343 | 3.384 | 300,619 | +0.01(+0.44%) |
Oct 24, 2003 | 3.447 | 3.447 | 3.366 | 3.369 | 169,892 | -0.05(-1.45%) |
Oct 23, 2003 | 3.418 | 3.447 | 3.361 | 3.418 | 191,825 | -0.03(-1.00%) |
Oct 22, 2003 | 3.447 | 3.520 | 3.395 | 3.453 | 335,259 | -0.01(-0.35%) |
Oct 21, 2003 | 3.556 | 3.585 | 3.355 | 3.465 | 665,735 | -0.04(-1.13%) |
Oct 20, 2003 | 3.183 | 3.619 | 3.094 | 3.504 | 2,057,868 | +0.40(+12.96%) |
Oct 17, 2003 | 3.131 | 3.131 | 3.045 | 3.102 | 119,934 | +0.06(+2.08%) |
Oct 16, 2003 | 3.131 | 3.131 | 3.016 | 3.039 | 246,135 | -0.09(-2.94%) |
Oct 15, 2003 | 3.073 | 3.160 | 3.005 | 3.131 | 366,193 | +0.12(+3.83%) |
Oct 14, 2003 | 2.872 | 3.073 | 2.855 | 3.015 | 227,551 | +0.14(+4.98%) |
Oct 13, 2003 | 2.987 | 2.987 | 2.844 | 2.872 | 126,374 | -0.09(-2.91%) |
Oct 10, 2003 | 2.959 | 2.959 | 2.867 | 2.959 | 99,865 | +0.11(+4.04%) |
Oct 09, 2003 | 2.884 | 2.930 | 2.798 | 2.844 | 164,391 | -0.01(-0.20%) |
Oct 08, 2003 | 2.918 | 2.930 | 2.798 | 2.849 | 161,363 | +0.03(+1.22%) |
Oct 07, 2003 | 2.798 | 2.872 | 2.775 | 2.815 | 145,435 | +0.02(+0.62%) |
Oct 06, 2003 | 2.815 | 2.849 | 2.683 | 2.798 | 135,600 | +0.05(+1.67%) |
Oct 03, 2003 | 2.786 | 2.872 | 2.752 | 2.752 | 137,887 | -0.01(-0.21%) |
Oct 02, 2003 | 2.798 | 2.844 | 2.729 | 2.758 | 79,389 | -0.05(-1.84%) |