Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.029 | 3.065 | 3.018 | 3.048 | 1,111,398 | +0.03(+0.95%) |
Dec 30, 2003 | 3.053 | 3.053 | 3.013 | 3.019 | 1,109,618 | -0.02(-0.58%) |
Dec 29, 2003 | 3.013 | 3.086 | 3.013 | 3.037 | 1,749,694 | +0.02(+0.63%) |
Dec 26, 2003 | 3.053 | 3.067 | 2.983 | 3.018 | 411,167 | -0.00(-0.16%) |
Dec 24, 2003 | 3.037 | 3.061 | 3.018 | 3.022 | 530,905 | +0.00(+0.05%) |
Dec 23, 2003 | 2.991 | 3.035 | 2.962 | 3.021 | 2,261,712 | +0.04(+1.44%) |
Dec 22, 2003 | 3.008 | 3.037 | 2.976 | 2.978 | 1,840,361 | -0.04(-1.42%) |
Dec 19, 2003 | 3.022 | 3.043 | 3.008 | 3.021 | 1,640,926 | +0.00(+0.00%) |
Dec 18, 2003 | 2.955 | 3.088 | 2.955 | 3.021 | 3,651,230 | +0.03(+1.17%) |
Dec 17, 2003 | 3.034 | 3.034 | 2.937 | 2.986 | 1,682,709 | -0.02(-0.79%) |
Dec 16, 2003 | 3.027 | 3.041 | 2.992 | 3.010 | 1,673,412 | -0.01(-0.42%) |
Dec 15, 2003 | 3.116 | 3.116 | 3.021 | 3.022 | 2,142,382 | -0.04(-1.40%) |
Dec 12, 2003 | 3.110 | 3.148 | 3.059 | 3.065 | 4,164,769 | -0.03(-1.08%) |
Dec 11, 2003 | 3.035 | 3.137 | 3.021 | 3.099 | 1,534,069 | +0.06(+1.83%) |
Dec 10, 2003 | 3.092 | 3.148 | 3.037 | 3.043 | 1,391,229 | -0.05(-1.64%) |
Dec 09, 2003 | 3.132 | 3.164 | 3.056 | 3.094 | 1,484,726 | -0.05(-1.62%) |
Dec 08, 2003 | 3.100 | 3.159 | 3.081 | 3.145 | 1,675,469 | +0.04(+1.18%) |
Dec 05, 2003 | 3.177 | 3.197 | 3.108 | 3.108 | 2,367,933 | -0.07(-2.15%) |
Dec 04, 2003 | 3.170 | 3.234 | 3.100 | 3.177 | 3,627,656 | +0.04(+1.16%) |
Dec 03, 2003 | 3.096 | 3.165 | 3.068 | 3.140 | 2,281,914 | +0.08(+2.70%) |
Dec 02, 2003 | 3.092 | 3.148 | 3.053 | 3.057 | 1,396,123 | -0.03(-0.88%) |
Dec 01, 2003 | 2.938 | 3.103 | 2.938 | 3.084 | 2,981,397 | +0.11(+3.74%) |
Nov 28, 2003 | 2.941 | 2.981 | 2.917 | 2.973 | 385,341 | +0.04(+1.36%) |
Nov 26, 2003 | 2.938 | 2.997 | 2.902 | 2.933 | 966,174 | -0.01(-0.27%) |
Nov 25, 2003 | 3.013 | 3.016 | 2.941 | 2.941 | 1,039,821 | -0.03(-0.96%) |
Nov 24, 2003 | 2.971 | 2.976 | 2.881 | 2.970 | 1,028,222 | +0.06(+2.13%) |
Nov 21, 2003 | 2.925 | 2.973 | 2.879 | 2.908 | 1,861,344 | -0.02(-0.60%) |
Nov 20, 2003 | 2.922 | 3.021 | 2.894 | 2.925 | 1,728,146 | +0.02(+0.66%) |
Nov 19, 2003 | 2.930 | 2.978 | 2.887 | 2.906 | 1,350,899 | +0.00(+0.05%) |
Nov 18, 2003 | 2.964 | 3.013 | 2.902 | 2.905 | 1,589,300 | -0.04(-1.30%) |
Nov 17, 2003 | 2.983 | 2.997 | 2.935 | 2.943 | 877,011 | -0.04(-1.33%) |
Nov 14, 2003 | 3.086 | 3.086 | 2.933 | 2.983 | 1,868,910 | -0.08(-2.55%) |
Nov 13, 2003 | 3.053 | 3.084 | 3.041 | 3.061 | 1,070,880 | +0.00(+0.10%) |
Nov 12, 2003 | 3.092 | 3.100 | 3.038 | 3.057 | 2,418,660 | +0.00(+0.16%) |
Nov 11, 2003 | 3.096 | 3.107 | 3.053 | 3.053 | 3,800,046 | -0.06(-1.99%) |
Nov 10, 2003 | 3.178 | 3.180 | 3.100 | 3.115 | 2,090,769 | -0.04(-1.31%) |
Nov 07, 2003 | 3.113 | 3.180 | 3.100 | 3.156 | 2,081,284 | +0.07(+2.37%) |
Nov 06, 2003 | 3.021 | 3.100 | 2.997 | 3.083 | 1,531,459 | +0.05(+1.73%) |
Nov 05, 2003 | 3.108 | 3.115 | 3.003 | 3.030 | 2,844,350 | -0.09(-2.90%) |
Nov 04, 2003 | 3.164 | 3.175 | 3.110 | 3.121 | 3,055,144 | -0.06(-1.95%) |
Nov 03, 2003 | 3.148 | 3.192 | 3.110 | 3.183 | 1,320,432 | +0.04(+1.32%) |
Oct 31, 2003 | 3.156 | 3.192 | 3.140 | 3.142 | 2,208,381 | -0.03(-1.10%) |
Oct 30, 2003 | 3.194 | 3.256 | 3.177 | 3.177 | 4,412,963 | -0.02(-0.55%) |
Oct 29, 2003 | 3.068 | 3.215 | 3.064 | 3.194 | 8,676,507 | +1.65(+106.58%) |
Oct 28, 2003 | 1.448 | 1.559 | 1.448 | 1.546 | 7,733,975 | +0.10(+6.69%) |
Oct 27, 2003 | 1.447 | 1.459 | 1.436 | 1.449 | 3,874,485 | +0.02(+1.11%) |
Oct 24, 2003 | 1.447 | 1.499 | 1.421 | 1.433 | 8,847,161 | -0.01(-0.39%) |
Oct 23, 2003 | 1.570 | 1.580 | 1.425 | 1.439 | 18,285,558 | -0.21(-12.94%) |
Oct 22, 2003 | 1.660 | 1.681 | 1.631 | 1.653 | 6,007,968 | -0.00(-0.14%) |
Oct 21, 2003 | 1.697 | 1.697 | 1.620 | 1.655 | 14,708,301 | -0.05(-3.16%) |
Oct 20, 2003 | 1.717 | 1.733 | 1.685 | 1.709 | 3,092,707 | -0.01(-0.35%) |
Oct 17, 2003 | 1.731 | 1.737 | 1.709 | 1.715 | 2,241,251 | -0.02(-1.33%) |
Oct 16, 2003 | 1.725 | 1.741 | 1.720 | 1.738 | 1,607,056 | +0.01(+0.78%) |
Oct 15, 2003 | 1.777 | 1.793 | 1.688 | 1.725 | 5,636,935 | -0.02(-1.03%) |
Oct 14, 2003 | 1.789 | 1.887 | 1.712 | 1.743 | 20,686,758 | +0.01(+0.64%) |
Oct 13, 2003 | 1.640 | 1.756 | 1.638 | 1.731 | 5,951,209 | +0.12(+7.58%) |
Oct 10, 2003 | 1.568 | 1.618 | 1.568 | 1.609 | 1,844,393 | +0.03(+2.07%) |
Oct 09, 2003 | 1.603 | 1.608 | 1.560 | 1.577 | 5,139,920 | -0.01(-0.83%) |
Oct 08, 2003 | 1.543 | 1.594 | 1.536 | 1.590 | 4,687,209 | +0.05(+3.31%) |
Oct 07, 2003 | 1.530 | 1.560 | 1.498 | 1.539 | 2,632,071 | +0.01(+0.73%) |
Oct 06, 2003 | 1.506 | 1.536 | 1.491 | 1.528 | 3,181,040 | +0.02(+1.50%) |
Oct 03, 2003 | 1.473 | 1.528 | 1.467 | 1.505 | 5,161,242 | +0.05(+3.53%) |
Oct 02, 2003 | 1.403 | 1.458 | 1.399 | 1.454 | 3,007,632 | +0.05(+3.54%) |