Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.242 | 3.280 | 3.224 | 3.275 | 125,863 | +0.05(+1.65%) |
Dec 30, 2003 | 3.229 | 3.249 | 3.221 | 3.221 | 415,072 | +0.02(+0.47%) |
Dec 29, 2003 | 3.204 | 3.211 | 3.193 | 3.206 | 147,958 | +0.03(+0.80%) |
Dec 26, 2003 | 3.171 | 3.204 | 3.171 | 3.181 | 63,523 | +0.01(+0.40%) |
Dec 24, 2003 | 3.150 | 3.168 | 3.150 | 3.168 | 57,605 | -0.01(-0.24%) |
Dec 23, 2003 | 3.153 | 3.176 | 3.153 | 3.176 | 187,019 | +0.03(+0.97%) |
Dec 22, 2003 | 3.133 | 3.150 | 3.130 | 3.145 | 70,230 | +0.01(+0.32%) |
Dec 19, 2003 | 3.138 | 3.138 | 3.128 | 3.135 | 72,992 | +0.01(+0.16%) |
Dec 18, 2003 | 3.100 | 3.133 | 3.100 | 3.130 | 231,604 | +0.02(+0.65%) |
Dec 17, 2003 | 3.092 | 3.110 | 3.092 | 3.110 | 96,271 | +0.02(+0.74%) |
Dec 16, 2003 | 3.077 | 3.087 | 3.046 | 3.087 | 257,250 | +0.02(+0.58%) |
Dec 15, 2003 | 3.072 | 3.084 | 3.049 | 3.069 | 140,856 | -0.02(-0.49%) |
Dec 12, 2003 | 3.079 | 3.084 | 3.067 | 3.084 | 69,047 | +0.02(+0.58%) |
Dec 11, 2003 | 3.079 | 3.090 | 3.044 | 3.067 | 48,135 | -0.13(-4.20%) |
Dec 10, 2003 | 3.199 | 3.209 | 3.188 | 3.201 | 184,651 | -0.01(-0.32%) |
Dec 09, 2003 | 3.206 | 3.219 | 3.193 | 3.211 | 160,978 | +0.03(+0.96%) |
Dec 08, 2003 | 3.219 | 3.219 | 3.191 | 3.181 | 200,434 | -0.02(-0.55%) |
Dec 05, 2003 | 3.214 | 3.214 | 3.178 | 3.199 | 108,897 | -0.03(-0.79%) |
Dec 04, 2003 | 3.214 | 3.237 | 3.206 | 3.224 | 202,801 | +0.01(+0.24%) |
Dec 03, 2003 | 3.219 | 3.219 | 3.214 | 3.216 | 118,761 | +0.04(+1.36%) |
Dec 02, 2003 | 3.186 | 3.186 | 3.150 | 3.173 | 42,611 | +0.02(+0.56%) |
Dec 01, 2003 | 3.150 | 3.188 | 3.150 | 3.155 | 130,597 | +0.04(+1.22%) |
Nov 28, 2003 | 3.102 | 3.117 | 3.100 | 3.117 | 23,278 | +0.02(+0.65%) |
Nov 26, 2003 | 3.082 | 3.107 | 3.082 | 3.097 | 54,054 | +0.03(+0.99%) |
Nov 25, 2003 | 3.064 | 3.090 | 3.069 | 3.067 | 85,618 | +0.00(+0.08%) |
Nov 24, 2003 | 3.069 | 3.069 | 3.041 | 3.064 | 103,768 | +0.02(+0.67%) |
Nov 21, 2003 | 3.029 | 3.044 | 3.029 | 3.044 | 132,176 | +0.04(+1.35%) |
Nov 20, 2003 | 3.003 | 3.003 | 3.003 | 3.003 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.993 | 3.003 | 2.993 | 3.003 | 50,897 | +0.00(+0.08%) |
Nov 18, 2003 | 2.991 | 3.003 | 2.991 | 3.001 | 74,965 | +0.01(+0.25%) |
Nov 17, 2003 | 3.003 | 3.011 | 2.993 | 2.993 | 47,346 | -0.04(-1.17%) |
Nov 14, 2003 | 2.993 | 3.041 | 2.993 | 3.029 | 151,903 | +0.02(+0.76%) |
Nov 13, 2003 | 2.983 | 3.011 | 2.983 | 3.006 | 104,951 | +0.04(+1.19%) |
Nov 12, 2003 | 2.935 | 2.973 | 2.935 | 2.970 | 146,774 | +0.06(+2.09%) |
Nov 11, 2003 | 2.894 | 2.937 | 2.894 | 2.910 | 54,448 | +0.02(+0.70%) |
Nov 10, 2003 | 2.940 | 2.958 | 2.889 | 2.889 | 140,067 | -0.06(-1.89%) |
Nov 07, 2003 | 2.945 | 2.948 | 2.930 | 2.945 | 36,693 | +0.02(+0.52%) |
Nov 06, 2003 | 2.927 | 2.930 | 2.915 | 2.930 | 342,474 | -0.01(-0.26%) |
Nov 05, 2003 | 2.983 | 2.983 | 2.932 | 2.937 | 90,353 | -0.03(-0.94%) |
Nov 04, 2003 | 2.983 | 2.983 | 2.953 | 2.965 | 72,065 | -0.05(-1.60%) |
Nov 03, 2003 | 2.991 | 3.014 | 2.991 | 3.014 | 39,060 | +0.03(+1.02%) |
Oct 31, 2003 | 2.996 | 2.996 | 2.978 | 2.983 | 60,761 | +0.02(+0.60%) |
Oct 30, 2003 | 2.988 | 2.988 | 2.965 | 2.965 | 55,632 | +0.00(+0.00%) |
Oct 29, 2003 | 2.953 | 2.978 | 2.940 | 2.965 | 243,440 | +0.01(+0.43%) |
Oct 28, 2003 | 2.930 | 2.930 | 2.930 | 2.953 | 198,855 | +0.03(+1.04%) |
Oct 27, 2003 | 2.910 | 2.930 | 2.905 | 2.922 | 101,795 | +0.02(+0.79%) |
Oct 24, 2003 | 2.915 | 2.922 | 2.894 | 2.899 | 60,366 | -0.02(-0.52%) |
Oct 23, 2003 | 2.892 | 2.915 | 2.889 | 2.915 | 69,047 | +0.02(+0.61%) |
Oct 22, 2003 | 2.920 | 2.927 | 2.897 | 2.897 | 109,291 | -0.02(-0.78%) |
Oct 21, 2003 | 2.927 | 2.953 | 2.920 | 2.920 | 122,312 | -0.01(-0.35%) |
Oct 20, 2003 | 2.965 | 2.965 | 2.922 | 2.930 | 69,836 | -0.01(-0.34%) |
Oct 17, 2003 | 2.932 | 2.940 | 2.932 | 2.940 | 161,767 | -0.01(-0.43%) |
Oct 16, 2003 | 2.948 | 2.953 | 2.948 | 2.953 | 40,639 | +0.01(+0.26%) |
Oct 15, 2003 | 2.950 | 2.950 | 2.945 | 2.945 | 26,829 | -0.01(-0.17%) |
Oct 14, 2003 | 2.950 | 2.950 | 2.940 | 2.950 | 25,646 | -0.01(-0.34%) |
Oct 13, 2003 | 2.940 | 2.960 | 2.915 | 2.960 | 160,978 | +0.02(+0.78%) |
Oct 10, 2003 | 2.912 | 2.940 | 2.910 | 2.937 | 168,475 | +0.04(+1.31%) |
Oct 09, 2003 | 2.887 | 2.915 | 2.874 | 2.899 | 84,434 | +0.01(+0.35%) |
Oct 08, 2003 | 2.879 | 2.889 | 2.879 | 2.889 | 34,720 | +0.02(+0.53%) |
Oct 07, 2003 | 2.889 | 2.889 | 2.861 | 2.874 | 94,693 | -0.02(-0.53%) |
Oct 06, 2003 | 2.889 | 2.899 | 2.877 | 2.889 | 55,237 | +0.00(+0.00%) |
Oct 03, 2003 | 2.872 | 2.889 | 2.821 | 2.889 | 252,515 | +0.02(+0.71%) |
Oct 02, 2003 | 2.816 | 2.872 | 2.816 | 2.869 | 247,780 | +0.08(+2.72%) |