Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.682 | 3.836 | 3.644 | 3.759 | 80,557 | +0.04(+1.03%) |
Dec 30, 2003 | 3.740 | 3.817 | 3.721 | 3.721 | 883,524 | +0.00(+0.00%) |
Dec 29, 2003 | 3.491 | 3.721 | 3.491 | 3.721 | 70,911 | +0.21(+5.90%) |
Dec 26, 2003 | 3.514 | 3.514 | 3.514 | 3.514 | 2,085 | +0.00(+0.11%) |
Dec 24, 2003 | 3.521 | 3.548 | 3.491 | 3.510 | 22,420 | -0.00(-0.11%) |
Dec 23, 2003 | 3.510 | 3.548 | 3.510 | 3.514 | 14,599 | +0.01(+0.33%) |
Dec 22, 2003 | 3.510 | 3.510 | 3.498 | 3.502 | 14,599 | -0.03(-0.76%) |
Dec 19, 2003 | 3.529 | 3.552 | 3.510 | 3.529 | 32,327 | +0.04(+1.10%) |
Dec 18, 2003 | 3.483 | 3.491 | 3.456 | 3.491 | 41,191 | +0.01(+0.22%) |
Dec 17, 2003 | 3.491 | 3.510 | 3.479 | 3.483 | 10,949 | -0.00(-0.11%) |
Dec 16, 2003 | 3.491 | 3.491 | 3.487 | 3.487 | 10,167 | -0.00(-0.11%) |
Dec 15, 2003 | 3.529 | 3.537 | 3.491 | 3.491 | 14,599 | +0.03(+0.89%) |
Dec 12, 2003 | 3.456 | 3.491 | 3.456 | 3.460 | 42,233 | +0.01(+0.22%) |
Dec 11, 2003 | 3.437 | 3.487 | 3.437 | 3.452 | 9,906 | -0.03(-0.88%) |
Dec 10, 2003 | 3.464 | 3.544 | 3.452 | 3.483 | 35,194 | -0.00(-0.11%) |
Dec 09, 2003 | 3.487 | 3.487 | 3.460 | 3.487 | 10,949 | +0.03(+0.89%) |
Dec 08, 2003 | 3.456 | 3.460 | 3.456 | 3.456 | 14,860 | -0.03(-0.99%) |
Dec 05, 2003 | 3.452 | 3.502 | 3.452 | 3.491 | 13,035 | +0.02(+0.66%) |
Dec 04, 2003 | 3.456 | 3.517 | 3.456 | 3.468 | 13,035 | -0.02(-0.55%) |
Dec 03, 2003 | 3.468 | 3.487 | 3.468 | 3.487 | 45,101 | +0.04(+1.22%) |
Dec 02, 2003 | 3.441 | 3.441 | 3.441 | 3.445 | 15,642 | -0.01(-0.22%) |
Dec 01, 2003 | 3.456 | 3.456 | 3.452 | 3.452 | 5,214 | -0.06(-1.75%) |
Nov 28, 2003 | 3.533 | 3.533 | 3.514 | 3.514 | 2,085 | -0.03(-0.97%) |
Nov 26, 2003 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.11%) |
Nov 25, 2003 | 3.452 | 3.452 | 3.452 | 3.544 | 51,097 | +0.10(+2.78%) |
Nov 24, 2003 | 3.433 | 3.452 | 3.433 | 3.448 | 35,455 | -0.04(-1.21%) |
Nov 21, 2003 | 3.414 | 3.494 | 3.414 | 3.491 | 20,856 | +0.08(+2.25%) |
Nov 20, 2003 | 3.422 | 3.422 | 3.414 | 3.414 | 6,778 | +0.02(+0.57%) |
Nov 19, 2003 | 3.379 | 3.395 | 3.356 | 3.395 | 19,813 | -0.00(-0.11%) |
Nov 18, 2003 | 3.418 | 3.452 | 3.398 | 3.398 | 16,163 | -0.05(-1.34%) |
Nov 17, 2003 | 3.445 | 3.445 | 3.445 | 3.445 | 21,638 | +0.03(+0.90%) |
Nov 14, 2003 | 3.452 | 3.460 | 3.414 | 3.414 | 53,183 | -0.07(-2.09%) |
Nov 13, 2003 | 3.487 | 3.487 | 3.487 | 3.487 | 2,346 | +0.03(+1.00%) |
Nov 12, 2003 | 3.448 | 3.452 | 3.375 | 3.452 | 63,090 | +0.01(+0.22%) |
Nov 11, 2003 | 3.222 | 3.429 | 3.222 | 3.445 | 54,226 | +0.22(+6.90%) |
Nov 10, 2003 | 3.260 | 3.406 | 3.222 | 3.222 | 61,786 | -0.06(-1.75%) |
Nov 07, 2003 | 3.153 | 3.280 | 3.153 | 3.280 | 25,548 | +0.13(+4.27%) |
Nov 06, 2003 | 3.165 | 3.207 | 3.069 | 3.145 | 42,233 | -0.02(-0.73%) |
Nov 05, 2003 | 3.099 | 3.168 | 3.145 | 3.168 | 14,338 | +0.08(+2.74%) |
Nov 04, 2003 | 3.099 | 3.099 | 3.084 | 3.084 | 46,144 | -0.02(-0.74%) |
Nov 03, 2003 | 3.395 | 3.395 | 3.107 | 3.107 | 67,000 | -0.40(-11.48%) |
Oct 31, 2003 | 3.452 | 3.510 | 3.414 | 3.510 | 86,292 | +0.06(+1.67%) |
Oct 30, 2003 | 3.452 | 3.452 | 3.452 | 3.452 | 16,945 | +0.08(+2.27%) |
Oct 29, 2003 | 3.337 | 3.395 | 3.318 | 3.375 | 19,813 | -0.07(-1.90%) |
Oct 28, 2003 | 3.441 | 3.487 | 3.441 | 3.441 | 67,782 | +0.00(+0.00%) |
Oct 27, 2003 | 3.452 | 3.487 | 3.441 | 3.441 | 39,887 | +0.00(+0.00%) |
Oct 24, 2003 | 3.506 | 3.510 | 3.441 | 3.441 | 24,506 | +0.00(+0.00%) |
Oct 23, 2003 | 3.414 | 3.602 | 3.414 | 3.441 | 68,043 | -0.09(-2.50%) |
Oct 22, 2003 | 3.663 | 3.663 | 3.491 | 3.529 | 173,889 | -0.17(-4.66%) |
Oct 21, 2003 | 3.149 | 3.702 | 3.149 | 3.702 | 108,974 | +0.56(+17.68%) |
Oct 20, 2003 | 3.088 | 3.203 | 3.088 | 3.145 | 49,012 | +0.07(+2.12%) |
Oct 17, 2003 | 3.145 | 3.145 | 3.065 | 3.080 | 93,331 | -0.07(-2.07%) |
Oct 16, 2003 | 3.088 | 3.276 | 3.088 | 3.145 | 103,759 | +0.12(+4.06%) |
Oct 15, 2003 | 2.769 | 3.103 | 2.769 | 3.023 | 332,136 | +0.45(+17.61%) |
Oct 14, 2003 | 2.601 | 2.608 | 2.601 | 2.570 | 16,163 | -0.04(-1.47%) |
Oct 13, 2003 | 2.628 | 2.628 | 2.608 | 2.608 | 25,288 | -0.05(-1.88%) |
Oct 10, 2003 | 2.658 | 2.658 | 2.658 | 2.658 | 1,042 | -0.03(-1.00%) |
Oct 09, 2003 | 2.685 | 2.685 | 2.685 | 2.685 | 9,906 | -0.01(-0.43%) |
Oct 08, 2003 | 2.697 | 2.697 | 2.697 | 2.697 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 2.685 | 2.685 | 2.685 | 2.697 | 35,455 | +0.01(+0.43%) |
Oct 06, 2003 | 2.685 | 2.685 | 2.685 | 2.685 | 3,910 | +0.03(+1.01%) |
Oct 03, 2003 | 2.754 | 2.754 | 2.658 | 2.658 | 19,031 | -0.03(-1.00%) |
Oct 02, 2003 | 2.685 | 2.685 | 2.628 | 2.685 | 11,470 | +0.00(+0.00%) |