Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.994 | 2.025 | 1.854 | 1.885 | 471,186 | -0.09(-4.33%) |
Dec 30, 2003 | 1.994 | 2.063 | 1.963 | 1.970 | 341,755 | -0.01(-0.39%) |
Dec 29, 2003 | 2.048 | 2.094 | 1.978 | 1.978 | 749,386 | -0.03(-1.54%) |
Dec 26, 2003 | 1.978 | 2.040 | 1.947 | 2.009 | 372,437 | +0.07(+3.60%) |
Dec 24, 2003 | 1.784 | 1.939 | 1.776 | 1.939 | 376,949 | +0.12(+6.38%) |
Dec 23, 2003 | 2.001 | 2.001 | 1.823 | 1.823 | 837,564 | -0.19(-9.27%) |
Dec 22, 2003 | 2.017 | 2.063 | 1.986 | 2.009 | 702,461 | +0.02(+0.78%) |
Dec 19, 2003 | 1.931 | 1.986 | 1.900 | 1.994 | 515,920 | +0.07(+3.63%) |
Dec 18, 2003 | 2.032 | 2.032 | 1.900 | 1.924 | 713,676 | -0.09(-4.62%) |
Dec 17, 2003 | 1.900 | 2.025 | 1.900 | 2.017 | 1,378,108 | +0.16(+8.33%) |
Dec 16, 2003 | 1.722 | 1.877 | 1.722 | 1.862 | 974,215 | +0.14(+8.11%) |
Dec 15, 2003 | 1.660 | 1.745 | 1.629 | 1.722 | 819,129 | +0.11(+6.73%) |
Dec 12, 2003 | 1.505 | 1.621 | 1.505 | 1.613 | 311,589 | +0.11(+7.22%) |
Dec 11, 2003 | 1.590 | 1.590 | 1.427 | 1.505 | 533,839 | -0.09(-5.37%) |
Dec 10, 2003 | 1.691 | 1.745 | 1.551 | 1.590 | 766,274 | -0.10(-5.96%) |
Dec 09, 2003 | 1.544 | 1.644 | 1.536 | 1.691 | 2,020,881 | +0.19(+12.37%) |
Dec 08, 2003 | 1.365 | 1.513 | 1.326 | 1.505 | 555,626 | +0.16(+11.49%) |
Dec 05, 2003 | 1.350 | 1.381 | 1.334 | 1.350 | 129,560 | +0.02(+1.16%) |
Dec 04, 2003 | 1.334 | 1.350 | 1.334 | 1.334 | 121,438 | +0.00(+0.00%) |
Dec 03, 2003 | 1.288 | 1.342 | 1.288 | 1.334 | 132,783 | +0.05(+3.62%) |
Dec 02, 2003 | 1.311 | 1.311 | 1.311 | 1.288 | 122,083 | -0.04(-2.92%) |
Dec 01, 2003 | 1.342 | 1.342 | 1.264 | 1.326 | 255,510 | -0.02(-1.72%) |
Nov 28, 2003 | 1.350 | 1.365 | 1.334 | 1.350 | 55,820 | -0.01(-0.57%) |
Nov 26, 2003 | 1.357 | 1.373 | 1.350 | 1.357 | 113,574 | +0.03(+2.34%) |
Nov 25, 2003 | 1.295 | 1.334 | 1.241 | 1.326 | 237,462 | +0.03(+2.40%) |
Nov 24, 2003 | 1.311 | 1.326 | 1.295 | 1.295 | 190,408 | -0.02(-1.76%) |
Nov 21, 2003 | 1.319 | 1.326 | 1.311 | 1.319 | 124,016 | +0.00(+0.00%) |
Nov 20, 2003 | 1.319 | 1.350 | 1.303 | 1.319 | 145,416 | -0.02(-1.16%) |
Nov 19, 2003 | 1.412 | 1.412 | 1.288 | 1.334 | 272,914 | -0.04(-2.82%) |
Nov 18, 2003 | 1.241 | 1.381 | 1.241 | 1.373 | 277,039 | +0.14(+11.32%) |
Nov 17, 2003 | 1.187 | 1.233 | 1.187 | 1.233 | 243,005 | +0.07(+6.00%) |
Nov 14, 2003 | 1.101 | 1.101 | 1.086 | 1.164 | 281,551 | +0.04(+3.45%) |
Nov 13, 2003 | 1.195 | 1.195 | 1.117 | 1.125 | 301,791 | -0.09(-7.05%) |
Nov 12, 2003 | 1.202 | 1.241 | 1.070 | 1.210 | 608,739 | -0.03(-2.50%) |
Nov 11, 2003 | 1.311 | 1.342 | 1.164 | 1.241 | 357,740 | -0.08(-5.88%) |