Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.101 | 3.211 | 3.073 | 3.137 | 64,749 | -0.05(-1.44%) |
Dec 30, 2003 | 3.037 | 3.183 | 3.037 | 3.183 | 66,849 | +0.11(+3.55%) |
Dec 29, 2003 | 3.037 | 3.110 | 3.037 | 3.074 | 45,817 | -0.03(-1.12%) |
Dec 26, 2003 | 2.945 | 3.202 | 2.926 | 3.109 | 24,459 | -0.06(-1.77%) |
Dec 24, 2003 | 3.238 | 3.238 | 3.119 | 3.165 | 41,760 | +0.01(+0.29%) |
Dec 23, 2003 | 3.092 | 3.192 | 3.092 | 3.156 | 31,862 | +0.09(+2.99%) |
Dec 22, 2003 | 3.165 | 3.182 | 2.972 | 3.064 | 147,687 | -0.16(-4.84%) |
Dec 19, 2003 | 3.183 | 3.266 | 3.183 | 3.220 | 44,517 | +0.04(+1.15%) |
Dec 18, 2003 | 3.321 | 3.385 | 3.183 | 3.183 | 63,778 | -0.17(-5.19%) |
Dec 17, 2003 | 3.284 | 3.358 | 3.284 | 3.358 | 28,014 | +0.05(+1.39%) |
Dec 16, 2003 | 3.257 | 3.403 | 3.257 | 3.312 | 28,701 | -0.08(-2.43%) |
Dec 15, 2003 | 3.367 | 3.431 | 3.284 | 3.394 | 85,526 | +0.08(+2.49%) |
Dec 12, 2003 | 3.266 | 3.312 | 3.211 | 3.312 | 27,081 | +0.06(+1.69%) |
Dec 11, 2003 | 3.248 | 3.293 | 3.229 | 3.257 | 29,140 | +0.06(+2.01%) |
Dec 10, 2003 | 3.413 | 3.413 | 3.183 | 3.192 | 52,887 | -0.17(-4.92%) |
Dec 09, 2003 | 3.394 | 3.440 | 3.257 | 3.358 | 35,762 | -0.01(-0.27%) |
Dec 08, 2003 | 3.303 | 3.486 | 3.237 | 3.367 | 26,870 | -0.03(-0.81%) |
Dec 05, 2003 | 3.403 | 3.321 | 3.220 | 3.394 | 31,175 | -0.01(-0.27%) |
Dec 04, 2003 | 3.486 | 3.486 | 3.303 | 3.403 | 59,989 | -0.07(-2.11%) |
Dec 03, 2003 | 3.596 | 3.596 | 3.468 | 3.477 | 64,277 | -0.12(-3.32%) |
Dec 02, 2003 | 3.367 | 3.633 | 3.367 | 3.596 | 112,908 | +0.25(+7.40%) |
Dec 01, 2003 | 3.257 | 3.459 | 3.257 | 3.348 | 28,927 | +0.02(+0.55%) |
Nov 28, 2003 | 3.486 | 3.495 | 3.238 | 3.330 | 27,949 | -0.14(-3.97%) |
Nov 26, 2003 | 3.367 | 3.468 | 3.348 | 3.468 | 81,092 | +0.08(+2.44%) |
Nov 25, 2003 | 3.202 | 3.385 | 3.202 | 3.385 | 56,378 | +0.20(+6.34%) |
Nov 24, 2003 | 3.312 | 3.394 | 3.128 | 3.183 | 60,700 | -0.10(-3.07%) |
Nov 21, 2003 | 3.293 | 3.376 | 3.258 | 3.284 | 65,236 | -0.01(-0.28%) |
Nov 20, 2003 | 3.229 | 3.339 | 3.073 | 3.293 | 83,496 | +0.08(+2.57%) |
Nov 19, 2003 | 3.137 | 3.266 | 3.137 | 3.211 | 54,631 | +0.02(+0.57%) |
Nov 18, 2003 | 3.073 | 3.312 | 3.073 | 3.192 | 71,205 | +0.01(+0.29%) |
Nov 17, 2003 | 3.220 | 3.367 | 3.027 | 3.183 | 147,296 | -0.11(-3.34%) |
Nov 14, 2003 | 3.220 | 3.413 | 3.220 | 3.293 | 35,979 | -0.01(-0.28%) |
Nov 13, 2003 | 3.348 | 3.459 | 3.303 | 3.303 | 39,982 | -0.09(-2.70%) |
Nov 12, 2003 | 3.229 | 3.459 | 3.220 | 3.394 | 58,096 | +0.17(+5.11%) |
Nov 11, 2003 | 3.330 | 3.434 | 3.220 | 3.229 | 190,579 | -0.14(-4.09%) |
Nov 10, 2003 | 3.449 | 3.580 | 3.348 | 3.367 | 132,410 | -0.19(-5.41%) |
Nov 07, 2003 | 3.587 | 3.761 | 3.477 | 3.559 | 70,757 | -0.05(-1.27%) |
Nov 06, 2003 | 3.688 | 3.715 | 3.587 | 3.605 | 118,008 | -0.11(-2.96%) |
Nov 05, 2003 | 3.697 | 3.780 | 3.697 | 3.715 | 126,246 | +0.05(+1.25%) |
Nov 04, 2003 | 4.073 | 4.073 | 3.670 | 3.670 | 201,878 | -0.28(-7.15%) |
Nov 03, 2003 | 3.504 | 4.009 | 3.495 | 3.952 | 585,599 | +0.72(+22.39%) |
Oct 31, 2003 | 3.330 | 3.330 | 3.229 | 3.229 | 38,588 | -0.12(-3.56%) |
Oct 30, 2003 | 3.266 | 3.348 | 3.202 | 3.348 | 42,430 | +0.08(+2.53%) |
Oct 29, 2003 | 3.183 | 3.321 | 3.183 | 3.266 | 44,082 | +0.00(+0.00%) |
Oct 28, 2003 | 3.284 | 3.422 | 3.211 | 3.266 | 90,061 | -0.04(-1.08%) |
Oct 27, 2003 | 3.449 | 3.449 | 3.211 | 3.302 | 146,613 | -0.18(-5.29%) |
Oct 24, 2003 | 3.358 | 3.578 | 3.312 | 3.486 | 89,930 | +0.00(+0.00%) |
Oct 23, 2003 | 3.578 | 3.578 | 3.348 | 3.486 | 57,010 | -0.15(-4.04%) |
Oct 22, 2003 | 3.486 | 3.660 | 3.486 | 3.633 | 41,204 | +0.09(+2.59%) |
Oct 21, 2003 | 3.587 | 3.706 | 3.514 | 3.541 | 65,006 | -0.04(-1.03%) |
Oct 20, 2003 | 3.459 | 3.614 | 3.459 | 3.578 | 48,608 | +0.10(+2.90%) |
Oct 17, 2003 | 3.211 | 3.578 | 3.211 | 3.477 | 228,623 | -0.09(-2.57%) |
Oct 16, 2003 | 3.770 | 3.706 | 3.339 | 3.569 | 467,798 | -0.20(-5.35%) |
Oct 15, 2003 | 3.899 | 3.899 | 3.725 | 3.770 | 82,937 | -0.08(-2.14%) |
Oct 14, 2003 | 3.780 | 3.917 | 3.761 | 3.853 | 39,787 | -0.05(-1.18%) |
Oct 13, 2003 | 3.871 | 3.917 | 3.789 | 3.899 | 66,575 | +0.02(+0.47%) |
Oct 10, 2003 | 3.899 | 4.027 | 3.874 | 3.881 | 57,936 | -0.08(-2.08%) |
Oct 09, 2003 | 4.165 | 4.257 | 3.908 | 3.963 | 101,158 | -0.15(-3.57%) |
Oct 08, 2003 | 3.908 | 4.128 | 3.908 | 4.110 | 87,122 | +0.17(+4.19%) |
Oct 07, 2003 | 3.908 | 4.080 | 3.899 | 3.945 | 26,625 | -0.07(-1.83%) |
Oct 06, 2003 | 4.156 | 4.165 | 3.899 | 4.018 | 74,696 | +0.00(+0.00%) |
Oct 03, 2003 | 3.917 | 4.119 | 3.816 | 4.018 | 116,473 | +0.10(+2.58%) |
Oct 02, 2003 | 3.853 | 3.991 | 3.761 | 3.917 | 55,309 | +0.08(+2.15%) |