Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.046 | 2.052 | 2.037 | 2.037 | 1,543,579 | -0.00(-0.13%) |
Dec 30, 2003 | 2.028 | 2.055 | 2.020 | 2.040 | 1,617,083 | +0.01(+0.59%) |
Dec 29, 2003 | 2.006 | 2.028 | 2.005 | 2.028 | 1,460,758 | +0.03(+1.35%) |
Dec 26, 2003 | 2.004 | 2.013 | 1.993 | 2.001 | 461,727 | -0.00(-0.11%) |
Dec 24, 2003 | 1.993 | 2.015 | 1.991 | 2.003 | 889,292 | +0.01(+0.37%) |
Dec 23, 2003 | 1.982 | 1.999 | 1.979 | 1.996 | 3,208,284 | +0.01(+0.57%) |
Dec 22, 2003 | 1.950 | 1.986 | 1.950 | 1.985 | 3,994,050 | +0.05(+2.41%) |
Dec 19, 2003 | 1.937 | 1.943 | 1.928 | 1.938 | 2,455,647 | +0.00(+0.02%) |
Dec 18, 2003 | 1.940 | 1.942 | 1.934 | 1.938 | 3,108,899 | -0.00(-0.12%) |
Dec 17, 2003 | 1.924 | 1.942 | 1.915 | 1.940 | 5,847,173 | +0.02(+1.01%) |
Dec 16, 2003 | 1.913 | 1.928 | 1.911 | 1.921 | 5,676,355 | +0.01(+0.37%) |
Dec 15, 2003 | 1.945 | 1.948 | 1.914 | 1.914 | 2,646,136 | -0.02(-0.95%) |
Dec 12, 2003 | 1.931 | 1.949 | 1.921 | 1.932 | 3,629,637 | +0.01(+0.76%) |
Dec 11, 2003 | 1.871 | 1.919 | 1.871 | 1.917 | 3,247,624 | +0.02(+0.93%) |
Dec 10, 2003 | 1.908 | 1.909 | 1.885 | 1.900 | 3,706,246 | -0.01(-0.42%) |
Dec 09, 2003 | 1.900 | 1.911 | 1.890 | 1.908 | 5,159,758 | +0.01(+0.34%) |
Dec 08, 2003 | 1.927 | 1.932 | 1.894 | 1.901 | 2,548,821 | -0.03(-1.52%) |
Dec 05, 2003 | 1.916 | 1.942 | 1.916 | 1.931 | 1,859,334 | +0.01(+0.77%) |
Dec 04, 2003 | 1.930 | 1.930 | 1.910 | 1.916 | 2,310,710 | -0.01(-0.72%) |
Dec 03, 2003 | 1.926 | 1.938 | 1.926 | 1.930 | 5,966,229 | -0.00(-0.12%) |
Dec 02, 2003 | 1.934 | 1.936 | 1.934 | 1.932 | 6,415,533 | -0.00(-0.10%) |
Dec 01, 2003 | 1.931 | 1.940 | 1.926 | 1.934 | 6,583,246 | +0.02(+1.20%) |
Nov 28, 2003 | 1.919 | 1.919 | 1.907 | 1.911 | 726,755 | +0.01(+0.51%) |
Nov 26, 2003 | 1.921 | 1.925 | 1.897 | 1.901 | 3,530,251 | +0.00(+0.25%) |
Nov 25, 2003 | 1.905 | 1.916 | 1.883 | 1.896 | 1,997,025 | +0.01(+0.77%) |
Nov 24, 2003 | 1.871 | 1.888 | 1.851 | 1.882 | 2,349,015 | +0.01(+0.38%) |
Nov 21, 2003 | 1.914 | 1.914 | 1.869 | 1.875 | 1,511,486 | -0.04(-2.13%) |
Nov 20, 2003 | 1.888 | 1.932 | 1.888 | 1.916 | 2,101,586 | +0.03(+1.45%) |
Nov 19, 2003 | 1.904 | 1.911 | 1.877 | 1.888 | 1,308,574 | -0.02(-0.96%) |
Nov 18, 2003 | 1.899 | 1.908 | 1.896 | 1.907 | 1,755,808 | +0.01(+0.54%) |
Nov 17, 2003 | 1.905 | 1.906 | 1.889 | 1.896 | 1,518,732 | -0.02(-1.14%) |
Nov 14, 2003 | 1.938 | 1.941 | 1.919 | 1.918 | 2,170,949 | -0.03(-1.67%) |
Nov 13, 2003 | 1.932 | 1.956 | 1.930 | 1.951 | 1,693,692 | +0.02(+0.90%) |
Nov 12, 2003 | 1.951 | 1.951 | 1.926 | 1.933 | 2,624,395 | -0.00(-0.15%) |
Nov 11, 2003 | 1.963 | 1.963 | 1.934 | 1.936 | 2,006,342 | -0.03(-1.41%) |
Nov 10, 2003 | 1.963 | 1.970 | 1.956 | 1.964 | 2,001,166 | +0.01(+0.48%) |
Nov 07, 2003 | 1.946 | 1.957 | 1.946 | 1.955 | 2,304,498 | +0.01(+0.76%) |
Nov 06, 2003 | 1.928 | 1.931 | 1.922 | 1.940 | 3,274,541 | +0.01(+0.62%) |
Nov 05, 2003 | 1.906 | 1.936 | 1.906 | 1.928 | 3,715,564 | +0.01(+0.30%) |
Nov 04, 2003 | 1.914 | 1.924 | 1.908 | 1.922 | 2,480,493 | +0.01(+0.42%) |
Nov 03, 2003 | 1.919 | 1.929 | 1.911 | 1.914 | 2,950,503 | -0.02(-1.25%) |
Oct 31, 2003 | 1.948 | 1.949 | 1.936 | 1.938 | 3,296,282 | -0.03(-1.34%) |
Oct 30, 2003 | 1.969 | 1.988 | 1.962 | 1.965 | 2,252,735 | +0.00(+0.20%) |
Oct 29, 2003 | 1.948 | 1.984 | 1.939 | 1.961 | 2,514,657 | +0.01(+0.66%) |
Oct 28, 2003 | 1.924 | 1.949 | 1.911 | 1.948 | 2,381,108 | +0.05(+2.40%) |
Oct 27, 2003 | 1.905 | 1.909 | 1.888 | 1.902 | 1,666,775 | -0.01(-0.45%) |
Oct 24, 2003 | 1.909 | 1.917 | 1.895 | 1.911 | 2,986,738 | -0.00(-0.08%) |
Oct 23, 2003 | 1.865 | 1.917 | 1.861 | 1.913 | 6,405,181 | +0.05(+2.54%) |
Oct 22, 2003 | 1.819 | 1.867 | 1.819 | 1.865 | 6,796,511 | +0.06(+3.08%) |
Oct 21, 2003 | 1.785 | 1.812 | 1.784 | 1.810 | 4,481,660 | +0.05(+2.59%) |
Oct 20, 2003 | 1.766 | 1.770 | 1.761 | 1.764 | 1,623,294 | -0.00(-0.22%) |
Oct 17, 2003 | 1.762 | 1.779 | 1.762 | 1.768 | 2,357,297 | -0.01(-0.36%) |
Oct 16, 2003 | 1.769 | 1.783 | 1.769 | 1.774 | 2,394,566 | +0.00(+0.16%) |
Oct 15, 2003 | 1.776 | 1.806 | 1.770 | 1.771 | 3,395,667 | -0.01(-0.47%) |
Oct 14, 2003 | 1.747 | 1.782 | 1.747 | 1.780 | 1,835,523 | +0.03(+1.75%) |
Oct 13, 2003 | 1.744 | 1.766 | 1.744 | 1.749 | 628,405 | +0.00(+0.13%) |
Oct 10, 2003 | 1.735 | 1.751 | 1.726 | 1.747 | 1,389,324 | +0.03(+1.97%) |
Oct 09, 2003 | 1.716 | 1.723 | 1.703 | 1.713 | 2,124,362 | +0.01(+0.30%) |
Oct 08, 2003 | 1.736 | 1.736 | 1.705 | 1.708 | 1,258,881 | -0.01(-0.71%) |
Oct 07, 2003 | 1.731 | 1.737 | 1.714 | 1.720 | 1,783,760 | -0.00(-0.21%) |
Oct 06, 2003 | 1.713 | 1.726 | 1.707 | 1.724 | 1,150,178 | +0.01(+0.41%) |
Oct 03, 2003 | 1.712 | 1.727 | 1.706 | 1.716 | 1,274,410 | +0.02(+0.91%) |
Oct 02, 2003 | 1.706 | 1.709 | 1.695 | 1.701 | 1,124,297 | +0.01(+0.44%) |