Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.084 | 3.085 | 3.020 | 3.024 | 1,686,553 | -0.06(-2.07%) |
Dec 30, 2003 | 2.977 | 3.089 | 2.977 | 3.088 | 911,269 | +0.03(+0.90%) |
Dec 29, 2003 | 3.024 | 3.061 | 3.017 | 3.061 | 1,003,242 | +0.04(+1.20%) |
Dec 26, 2003 | 3.013 | 3.034 | 3.013 | 3.024 | 121,314 | +0.02(+0.53%) |
Dec 24, 2003 | 3.021 | 3.023 | 3.006 | 3.008 | 179,996 | -0.01(-0.38%) |
Dec 23, 2003 | 3.013 | 3.031 | 3.003 | 3.020 | 1,367,750 | +0.01(+0.24%) |
Dec 22, 2003 | 2.973 | 3.012 | 2.973 | 3.013 | 1,235,150 | +0.04(+1.34%) |
Dec 19, 2003 | 2.969 | 2.994 | 2.951 | 2.973 | 1,494,142 | +0.00(+0.15%) |
Dec 18, 2003 | 2.889 | 2.971 | 2.880 | 2.969 | 958,102 | +0.08(+2.76%) |
Dec 17, 2003 | 2.912 | 2.912 | 2.864 | 2.889 | 1,028,633 | -0.02(-0.58%) |
Dec 16, 2003 | 2.915 | 2.916 | 2.899 | 2.906 | 1,331,637 | -0.01(-0.33%) |
Dec 15, 2003 | 2.948 | 2.970 | 2.917 | 2.915 | 1,104,808 | +0.00(+0.09%) |
Dec 12, 2003 | 2.834 | 2.915 | 2.822 | 2.913 | 1,405,555 | +0.09(+3.04%) |
Dec 11, 2003 | 2.791 | 2.833 | 2.791 | 2.827 | 1,463,673 | +0.03(+1.01%) |
Dec 10, 2003 | 2.822 | 2.830 | 2.787 | 2.798 | 849,765 | -0.02(-0.75%) |
Dec 09, 2003 | 2.822 | 2.835 | 2.766 | 2.820 | 1,206,937 | +0.02(+0.54%) |
Dec 08, 2003 | 2.796 | 2.815 | 2.782 | 2.805 | 1,231,765 | +0.02(+0.86%) |
Dec 05, 2003 | 2.772 | 2.784 | 2.747 | 2.781 | 1,094,651 | +0.01(+0.29%) |
Dec 04, 2003 | 2.707 | 2.776 | 2.702 | 2.773 | 1,317,531 | +0.04(+1.59%) |
Dec 03, 2003 | 2.712 | 2.783 | 2.712 | 2.729 | 1,203,552 | +0.02(+0.62%) |
Dec 02, 2003 | 2.696 | 2.732 | 2.691 | 2.712 | 834,530 | +0.02(+0.72%) |
Dec 01, 2003 | 2.665 | 2.694 | 2.665 | 2.693 | 1,477,215 | +0.04(+1.50%) |
Nov 28, 2003 | 2.660 | 2.672 | 2.647 | 2.653 | 271,970 | -0.01(-0.43%) |
Nov 26, 2003 | 2.653 | 2.678 | 2.640 | 2.665 | 755,535 | +0.03(+1.11%) |
Nov 25, 2003 | 2.604 | 2.634 | 2.595 | 2.635 | 985,750 | +0.04(+1.54%) |
Nov 24, 2003 | 2.579 | 2.596 | 2.579 | 2.595 | 912,397 | +0.03(+1.24%) |
Nov 21, 2003 | 2.558 | 2.583 | 2.557 | 2.564 | 951,895 | -0.01(-0.28%) |
Nov 20, 2003 | 2.570 | 2.581 | 2.553 | 2.571 | 1,134,149 | -0.01(-0.28%) |
Nov 19, 2003 | 2.535 | 2.592 | 2.525 | 2.578 | 914,090 | +0.04(+1.71%) |
Nov 18, 2003 | 2.547 | 2.595 | 2.533 | 2.534 | 817,038 | -0.01(-0.28%) |
Nov 17, 2003 | 2.516 | 2.553 | 2.501 | 2.541 | 1,205,809 | -0.03(-1.04%) |
Nov 14, 2003 | 2.610 | 2.643 | 2.572 | 2.568 | 1,572,009 | -0.06(-2.13%) |
Nov 13, 2003 | 2.577 | 2.625 | 2.577 | 2.624 | 1,123,428 | +0.05(+1.86%) |
Nov 12, 2003 | 2.475 | 2.589 | 2.475 | 2.576 | 1,441,667 | +0.10(+4.08%) |
Nov 11, 2003 | 2.506 | 2.507 | 2.468 | 2.475 | 1,051,203 | -0.05(-1.83%) |
Nov 10, 2003 | 2.543 | 2.557 | 2.515 | 2.521 | 1,740,157 | -0.03(-1.22%) |
Nov 07, 2003 | 2.596 | 2.596 | 2.496 | 2.552 | 4,505,562 | -0.11(-4.16%) |
Nov 06, 2003 | 2.588 | 2.668 | 2.585 | 2.663 | 1,859,214 | +0.10(+3.80%) |
Nov 05, 2003 | 2.538 | 2.569 | 2.505 | 2.565 | 1,250,385 | +0.04(+1.72%) |
Nov 04, 2003 | 2.538 | 2.543 | 2.500 | 2.522 | 1,687,422 | -0.03(-1.35%) |
Nov 03, 2003 | 2.521 | 2.572 | 2.515 | 2.556 | 1,325,148 | +0.07(+2.96%) |
Oct 31, 2003 | 2.515 | 2.520 | 2.475 | 2.483 | 793,904 | -0.03(-1.27%) |
Oct 30, 2003 | 2.517 | 2.517 | 2.429 | 2.515 | 1,696,145 | +0.00(+0.14%) |
Oct 29, 2003 | 2.481 | 2.517 | 2.469 | 2.511 | 1,461,980 | +0.02(+0.85%) |
Oct 28, 2003 | 2.440 | 2.490 | 2.430 | 2.490 | 933,839 | +0.05(+2.07%) |
Oct 27, 2003 | 2.377 | 2.446 | 2.377 | 2.440 | 991,957 | +0.06(+2.42%) |
Oct 24, 2003 | 2.371 | 2.399 | 2.344 | 2.382 | 981,236 | -0.01(-0.48%) |
Oct 23, 2003 | 2.395 | 2.416 | 2.369 | 2.393 | 937,789 | -0.01(-0.44%) |
Oct 22, 2003 | 2.419 | 2.439 | 2.401 | 2.404 | 1,643,669 | -0.04(-1.49%) |
Oct 21, 2003 | 2.450 | 2.451 | 2.430 | 2.440 | 1,315,274 | -0.01(-0.58%) |
Oct 20, 2003 | 2.444 | 2.463 | 2.444 | 2.455 | 1,078,288 | -0.01(-0.25%) |
Oct 17, 2003 | 2.474 | 2.494 | 2.451 | 2.461 | 732,400 | -0.01(-0.50%) |
Oct 16, 2003 | 2.503 | 2.503 | 2.454 | 2.473 | 1,135,841 | -0.04(-1.45%) |
Oct 15, 2003 | 2.517 | 2.523 | 2.481 | 2.510 | 1,077,159 | +0.02(+0.75%) |
Oct 14, 2003 | 2.471 | 2.494 | 2.452 | 2.491 | 1,028,069 | +0.03(+1.08%) |
Oct 13, 2003 | 2.429 | 2.464 | 2.432 | 2.464 | 778,105 | +0.04(+1.46%) |
Oct 10, 2003 | 2.441 | 2.447 | 2.412 | 2.429 | 784,312 | -0.01(-0.22%) |
Oct 09, 2003 | 2.435 | 2.463 | 2.415 | 2.434 | 1,309,067 | +0.02(+0.70%) |
Oct 08, 2003 | 2.397 | 2.427 | 2.377 | 2.417 | 1,372,828 | +0.02(+0.96%) |
Oct 07, 2003 | 2.376 | 2.406 | 2.355 | 2.394 | 1,182,110 | +0.02(+0.78%) |
Oct 06, 2003 | 2.368 | 2.380 | 2.336 | 2.376 | 778,669 | +0.01(+0.45%) |
Oct 03, 2003 | 2.322 | 2.388 | 2.322 | 2.365 | 1,679,782 | +0.07(+2.97%) |
Oct 02, 2003 | 2.295 | 2.314 | 2.293 | 2.297 | 1,152,769 | +0.00(+0.08%) |