Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.180 | 3.202 | 3.180 | 3.200 | 1,500 | +0.01(+0.31%) |
Dec 30, 2003 | 3.290 | 3.290 | 3.190 | 3.190 | 6,850 | -0.06(-1.85%) |
Dec 29, 2003 | 3.200 | 3.350 | 3.180 | 3.250 | 4,580 | +0.07(+2.20%) |
Dec 26, 2003 | 3.270 | 3.270 | 3.180 | 3.180 | 3,000 | -0.15(-4.50%) |
Dec 24, 2003 | 3.330 | 3.330 | 3.330 | 3.330 | 400 | +0.16(+5.05%) |
Dec 23, 2003 | 3.350 | 3.350 | 3.170 | 3.170 | 3,019 | +0.00(+0.00%) |
Dec 22, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 500 | +0.01(+0.32%) |
Dec 19, 2003 | 3.420 | 3.420 | 3.160 | 3.160 | 4,800 | -0.01(-0.32%) |
Dec 18, 2003 | 3.400 | 3.400 | 3.170 | 3.170 | 2,500 | +0.02(+0.63%) |
Dec 17, 2003 | 3.460 | 3.460 | 3.150 | 3.150 | 10,814 | -0.25(-7.35%) |
Dec 16, 2003 | 3.389 | 3.400 | 3.230 | 3.400 | 1,450 | +0.17(+5.26%) |
Dec 15, 2003 | 3.150 | 3.450 | 3.000 | 3.230 | 11,550 | -0.17(-4.97%) |
Dec 12, 2003 | 3.400 | 3.400 | 3.350 | 3.399 | 4,750 | +0.10(+3.00%) |
Dec 11, 2003 | 3.390 | 3.300 | 3.260 | 3.300 | 4,350 | -0.09(-2.65%) |
Dec 10, 2003 | 3.400 | 3.401 | 3.350 | 3.390 | 5,100 | -0.10(-2.87%) |
Dec 09, 2003 | 3.800 | 3.800 | 3.400 | 3.490 | 2,669 | -0.06(-1.69%) |
Dec 08, 2003 | 3.390 | 3.800 | 3.390 | 3.550 | 22,644 | +0.05(+1.43%) |
Dec 05, 2003 | 3.410 | 3.410 | 3.410 | 3.500 | 0 | +0.09(+2.64%) |
Dec 04, 2003 | 3.400 | 3.800 | 3.400 | 3.410 | 3,350 | -0.30(-8.09%) |
Dec 03, 2003 | 3.530 | 3.800 | 3.489 | 3.710 | 5,800 | +0.20(+5.70%) |
Dec 02, 2003 | 3.190 | 3.510 | 3.190 | 3.510 | 11,719 | +0.15(+4.43%) |
Dec 01, 2003 | 3.500 | 3.570 | 3.239 | 3.361 | 7,586 | -0.29(-7.92%) |
Nov 28, 2003 | 3.500 | 3.980 | 3.500 | 3.650 | 16,687 | +0.17(+4.89%) |
Nov 26, 2003 | 3.480 | 3.490 | 3.310 | 3.480 | 3,540 | +0.00(+0.00%) |
Nov 25, 2003 | 3.540 | 3.540 | 3.330 | 3.480 | 2,459 | +0.03(+0.87%) |
Nov 24, 2003 | 3.220 | 3.470 | 3.200 | 3.450 | 6,900 | -0.07(-1.99%) |
Nov 21, 2003 | 3.580 | 3.520 | 3.520 | 3.520 | 2,000 | -0.06(-1.68%) |
Nov 20, 2003 | 3.591 | 3.591 | 3.580 | 3.580 | 1,850 | -0.07(-1.92%) |
Nov 19, 2003 | 3.651 | 3.651 | 3.650 | 3.650 | 350 | -0.01(-0.27%) |
Nov 18, 2003 | 3.660 | 3.720 | 3.660 | 3.660 | 1,883 | +0.00(+0.00%) |
Nov 17, 2003 | 3.860 | 3.860 | 3.659 | 3.660 | 5,450 | -0.06(-1.64%) |
Nov 14, 2003 | 3.740 | 3.750 | 3.721 | 3.721 | 2,430 | +0.09(+2.51%) |
Nov 13, 2003 | 3.720 | 3.740 | 3.620 | 3.630 | 11,200 | -0.10(-2.68%) |
Nov 12, 2003 | 3.710 | 3.740 | 3.700 | 3.730 | 4,100 | +0.00(+0.00%) |
Nov 11, 2003 | 3.740 | 3.740 | 3.720 | 3.730 | 5,583 | +0.01(+0.27%) |
Nov 10, 2003 | 3.800 | 4.100 | 3.660 | 3.720 | 15,804 | -0.28(-7.00%) |
Nov 07, 2003 | 4.100 | 4.100 | 4.000 | 4.000 | 3,075 | -0.04(-0.99%) |
Nov 06, 2003 | 4.000 | 4.040 | 4.000 | 4.040 | 2,200 | +0.15(+3.86%) |
Nov 05, 2003 | 3.990 | 3.990 | 3.800 | 3.890 | 6,448 | -0.20(-4.87%) |
Nov 04, 2003 | 4.300 | 4.300 | 3.991 | 4.089 | 1,303 | -0.02(-0.51%) |
Nov 03, 2003 | 4.300 | 4.300 | 4.000 | 4.110 | 7,200 | +0.00(+0.00%) |
Oct 31, 2003 | 3.920 | 4.110 | 3.920 | 4.110 | 2,800 | +0.07(+1.66%) |
Oct 30, 2003 | 4.270 | 4.131 | 4.043 | 4.043 | 3,400 | -0.23(-5.32%) |
Oct 29, 2003 | 4.120 | 4.290 | 4.120 | 4.270 | 12,900 | +0.04(+0.95%) |
Oct 28, 2003 | 4.290 | 4.300 | 4.210 | 4.230 | 7,750 | -0.04(-0.98%) |
Oct 27, 2003 | 4.217 | 4.300 | 4.200 | 4.272 | 11,400 | +0.05(+1.21%) |
Oct 24, 2003 | 4.221 | 4.221 | 4.221 | 4.221 | 400 | -0.01(-0.21%) |
Oct 23, 2003 | 4.260 | 4.260 | 4.230 | 4.230 | 1,300 | -0.11(-2.53%) |
Oct 22, 2003 | 4.280 | 4.410 | 4.270 | 4.340 | 11,500 | -0.21(-4.62%) |
Oct 21, 2003 | 4.380 | 4.570 | 4.330 | 4.550 | 12,300 | +0.35(+8.33%) |
Oct 20, 2003 | 4.210 | 4.230 | 4.190 | 4.200 | 8,000 | +0.13(+3.19%) |
Oct 17, 2003 | 4.100 | 4.200 | 4.070 | 4.070 | 13,484 | -0.13(-3.10%) |
Oct 16, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 4.230 | 4.240 | 4.100 | 4.200 | 7,100 | +0.10(+2.44%) |
Oct 14, 2003 | 4.220 | 4.220 | 4.040 | 4.100 | 7,400 | +0.10(+2.53%) |
Oct 13, 2003 | 4.250 | 4.250 | 3.951 | 3.999 | 5,000 | -0.24(-5.68%) |
Oct 10, 2003 | 4.120 | 4.240 | 3.990 | 4.240 | 9,725 | +0.28(+7.07%) |
Oct 09, 2003 | 3.960 | 4.050 | 3.960 | 3.960 | 1,900 | +0.11(+2.86%) |
Oct 08, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Oct 07, 2003 | 4.000 | 4.000 | 3.850 | 3.900 | 2,000 | -0.10(-2.50%) |
Oct 06, 2003 | 4.000 | 4.040 | 4.000 | 4.000 | 4,500 | -0.05(-1.23%) |
Oct 03, 2003 | 4.151 | 4.151 | 4.000 | 4.050 | 2,100 | +0.05(+1.25%) |
Oct 02, 2003 | 4.039 | 4.111 | 4.000 | 4.000 | 1,100 | +0.00(+0.00%) |