Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.480 | 3.480 | 3.472 | 3.480 | 5,740 | -0.02(-0.44%) |
Dec 30, 2003 | 3.487 | 3.503 | 3.480 | 3.495 | 36,924 | +0.02(+0.44%) |
Dec 29, 2003 | 3.326 | 3.472 | 3.426 | 3.480 | 11,090 | +0.15(+4.61%) |
Dec 26, 2003 | 3.411 | 3.411 | 3.326 | 3.326 | 3,522 | -0.05(-1.59%) |
Dec 24, 2003 | 3.411 | 3.441 | 3.357 | 3.380 | 18,396 | +0.02(+0.46%) |
Dec 23, 2003 | 3.426 | 3.426 | 3.365 | 3.365 | 37,576 | -0.03(-0.90%) |
Dec 22, 2003 | 3.334 | 3.395 | 3.334 | 3.395 | 47,492 | +0.11(+3.50%) |
Dec 19, 2003 | 3.119 | 3.288 | 3.119 | 3.280 | 51,798 | +0.15(+4.65%) |
Dec 18, 2003 | 3.142 | 3.142 | 3.135 | 3.135 | 65,367 | +0.00(+0.00%) |
Dec 17, 2003 | 3.127 | 3.135 | 3.104 | 3.135 | 10,568 | +0.05(+1.74%) |
Dec 16, 2003 | 3.165 | 3.165 | 3.081 | 3.081 | 25,703 | -0.05(-1.47%) |
Dec 15, 2003 | 3.196 | 3.196 | 3.173 | 3.127 | 25,311 | -0.04(-1.21%) |
Dec 12, 2003 | 3.188 | 3.188 | 3.165 | 3.165 | 7,306 | -0.06(-1.90%) |
Dec 11, 2003 | 3.211 | 3.227 | 3.196 | 3.227 | 4,697 | -0.02(-0.71%) |
Dec 10, 2003 | 3.204 | 3.257 | 3.204 | 3.250 | 12,655 | +0.05(+1.44%) |
Dec 09, 2003 | 3.181 | 3.204 | 3.173 | 3.204 | 12,916 | +0.02(+0.48%) |
Dec 08, 2003 | 3.119 | 3.211 | 3.119 | 3.188 | 25,442 | +0.02(+0.73%) |
Dec 05, 2003 | 3.158 | 3.158 | 3.158 | 3.165 | 15,134 | -0.01(-0.24%) |
Dec 04, 2003 | 3.196 | 3.196 | 3.173 | 3.173 | 7,306 | -0.05(-1.66%) |
Dec 03, 2003 | 3.219 | 3.234 | 3.204 | 3.227 | 8,611 | +0.01(+0.24%) |
Dec 02, 2003 | 3.211 | 3.250 | 3.211 | 3.219 | 10,046 | +0.03(+0.96%) |
Dec 01, 2003 | 3.242 | 3.242 | 3.158 | 3.188 | 15,004 | -0.07(-2.12%) |
Nov 28, 2003 | 3.234 | 3.257 | 3.234 | 3.257 | 1,565 | +0.06(+1.92%) |
Nov 26, 2003 | 3.219 | 3.219 | 3.196 | 3.196 | 6,393 | -0.01(-0.24%) |
Nov 25, 2003 | 3.158 | 3.204 | 3.158 | 3.204 | 25,181 | +0.04(+1.21%) |
Nov 24, 2003 | 3.165 | 3.173 | 3.142 | 3.165 | 89,896 | -0.02(-0.72%) |
Nov 21, 2003 | 3.204 | 3.211 | 3.165 | 3.188 | 193,231 | -0.02(-0.48%) |
Nov 20, 2003 | 3.150 | 3.211 | 3.142 | 3.204 | 87,547 | +0.05(+1.46%) |
Nov 19, 2003 | 3.158 | 3.181 | 3.119 | 3.158 | 54,538 | -0.01(-0.24%) |
Nov 18, 2003 | 3.158 | 3.173 | 3.158 | 3.165 | 12,655 | +0.06(+1.98%) |
Nov 17, 2003 | 3.127 | 3.127 | 3.104 | 3.104 | 47,362 | -0.08(-2.41%) |
Nov 14, 2003 | 3.181 | 3.181 | 3.181 | 3.181 | 25,442 | -0.02(-0.48%) |
Nov 13, 2003 | 3.250 | 3.250 | 3.173 | 3.196 | 15,917 | -0.05(-1.42%) |
Nov 12, 2003 | 3.273 | 3.273 | 3.227 | 3.242 | 8,741 | +0.00(+0.00%) |
Nov 11, 2003 | 3.188 | 3.242 | 3.188 | 3.242 | 58,974 | -0.04(-1.17%) |
Nov 10, 2003 | 3.296 | 3.303 | 3.257 | 3.280 | 18,135 | -0.07(-2.06%) |
Nov 07, 2003 | 3.518 | 3.518 | 3.326 | 3.349 | 22,832 | -0.13(-3.74%) |
Nov 06, 2003 | 3.204 | 3.472 | 3.158 | 3.480 | 91,070 | +0.22(+6.82%) |
Nov 05, 2003 | 3.449 | 3.449 | 3.234 | 3.257 | 286,259 | -0.08(-2.52%) |
Nov 04, 2003 | 3.257 | 3.411 | 3.250 | 3.342 | 136,084 | +0.22(+7.13%) |
Nov 03, 2003 | 3.119 | 3.142 | 3.119 | 3.119 | 47,896 | +0.00(+0.00%) |
Oct 31, 2003 | 3.127 | 3.142 | 3.119 | 3.119 | 77,240 | +0.00(+0.00%) |
Oct 30, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 521 | +0.02(+0.49%) |
Oct 29, 2003 | 3.081 | 3.104 | 3.081 | 3.104 | 291,739 | -0.02(-0.49%) |
Oct 28, 2003 | 3.127 | 3.127 | 3.119 | 3.119 | 1,957 | +0.04(+1.24%) |
Oct 27, 2003 | 3.096 | 3.096 | 3.043 | 3.081 | 2,609 | +0.02(+0.50%) |
Oct 24, 2003 | 3.158 | 3.158 | 3.066 | 3.066 | 3,000 | -0.11(-3.38%) |
Oct 23, 2003 | 3.181 | 3.219 | 3.173 | 3.173 | 3,000 | -0.05(-1.43%) |
Oct 22, 2003 | 3.242 | 3.242 | 3.196 | 3.219 | 3,914 | -0.05(-1.64%) |
Oct 21, 2003 | 3.219 | 3.273 | 3.219 | 3.273 | 4,305 | +0.05(+1.67%) |
Oct 20, 2003 | 3.250 | 3.250 | 3.204 | 3.219 | 27,399 | -0.02(-0.71%) |
Oct 17, 2003 | 3.219 | 3.296 | 3.242 | 3.242 | 11,351 | +0.02(+0.71%) |
Oct 16, 2003 | 3.219 | 3.219 | 3.219 | 3.219 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.196 | 3.234 | 3.188 | 3.219 | 8,089 | +0.04(+1.21%) |
Oct 14, 2003 | 3.204 | 3.204 | 3.181 | 3.181 | 5,740 | -0.08(-2.35%) |
Oct 13, 2003 | 3.250 | 3.296 | 3.250 | 3.257 | 19,179 | +0.08(+2.41%) |
Oct 10, 2003 | 3.181 | 3.181 | 3.181 | 3.181 | 782 | +0.04(+1.22%) |
Oct 09, 2003 | 3.135 | 3.196 | 3.135 | 3.142 | 37,967 | +0.08(+2.76%) |
Oct 08, 2003 | 3.112 | 3.112 | 3.066 | 3.058 | 4,958 | -0.08(-2.68%) |
Oct 07, 2003 | 3.135 | 3.142 | 3.119 | 3.142 | 9,133 | -0.02(-0.73%) |
Oct 06, 2003 | 3.112 | 3.112 | 3.112 | 3.165 | 12,134 | +0.05(+1.47%) |
Oct 03, 2003 | 3.104 | 3.119 | 3.089 | 3.119 | 9,002 | -0.05(-1.45%) |
Oct 02, 2003 | 3.127 | 3.173 | 3.127 | 3.165 | 41,751 | +0.06(+1.98%) |