Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.21 | 19.37 | 19.19 | 19.35 | 373,600 | -672.55(-97.20%) |
Dec 30, 2003 | 695.52 | 700.96 | 685.50 | 691.90 | 0 | -1.13(-0.16%) |
Dec 29, 2003 | 679.79 | 693.03 | 679.74 | 693.03 | 0 | +674.03(+3547.53%) |
Dec 26, 2003 | 18.96 | 19.02 | 18.92 | 19.00 | 219,600 | +0.03(+0.18%) |
Dec 24, 2003 | 18.88 | 19.00 | 18.83 | 18.97 | 131,100 | -660.34(-97.21%) |
Dec 23, 2003 | 674.40 | 679.58 | 674.40 | 679.31 | 0 | +4.91(+0.73%) |
Dec 22, 2003 | 672.91 | 674.60 | 669.06 | 674.40 | 0 | +2.11(+0.31%) |
Dec 19, 2003 | 666.13 | 672.29 | 665.83 | 672.29 | 0 | +7.41(+1.11%) |
Dec 18, 2003 | 655.70 | 664.89 | 655.70 | 664.88 | 0 | +9.18(+1.40%) |
Dec 17, 2003 | 654.89 | 657.71 | 652.69 | 655.70 | 0 | -1.21(-0.18%) |
Dec 16, 2003 | 657.54 | 657.54 | 652.47 | 656.91 | 0 | -1.61(-0.24%) |
Dec 15, 2003 | 658.78 | 660.22 | 651.67 | 658.52 | 0 | +1.78(+0.27%) |
Dec 12, 2003 | 654.09 | 659.42 | 652.37 | 656.74 | 0 | +3.42(+0.52%) |
Dec 11, 2003 | 645.62 | 653.32 | 643.77 | 653.32 | 0 | +7.36(+1.14%) |
Dec 10, 2003 | 644.38 | 645.96 | 640.74 | 645.96 | 0 | +1.50(+0.23%) |
Dec 09, 2003 | 647.70 | 648.02 | 641.22 | 644.46 | 0 | -3.31(-0.51%) |
Dec 08, 2003 | 635.66 | 647.77 | 633.88 | 647.77 | 0 | +9.73(+1.52%) |
Dec 05, 2003 | 640.67 | 642.74 | 636.87 | 638.04 | 0 | -3.11(-0.49%) |
Dec 04, 2003 | 643.86 | 643.86 | 639.22 | 641.15 | 0 | -2.71(-0.42%) |
Dec 03, 2003 | 632.08 | 644.16 | 631.36 | 643.86 | 0 | +10.13(+1.60%) |
Dec 02, 2003 | 630.77 | 635.91 | 629.52 | 633.73 | 0 | +3.79(+0.60%) |
Dec 01, 2003 | 617.26 | 630.03 | 617.26 | 629.94 | 0 | +611.70(+3353.62%) |
Nov 28, 2003 | 18.12 | 18.28 | 18.12 | 18.24 | 117,900 | +0.12(+0.68%) |
Nov 26, 2003 | 18.24 | 18.24 | 17.96 | 18.12 | 652,800 | -0.26(-1.41%) |
Nov 25, 2003 | 18.12 | 18.44 | 18.12 | 18.38 | 557,900 | +0.19(+1.05%) |
Nov 24, 2003 | 17.62 | 18.18 | 17.61 | 18.18 | 541,900 | -598.90(-97.05%) |
Nov 21, 2003 | 605.75 | 617.08 | 603.51 | 617.08 | 0 | +11.28(+1.86%) |
Nov 20, 2003 | 601.88 | 605.80 | 599.97 | 605.80 | 0 | +3.86(+0.64%) |
Nov 19, 2003 | 603.72 | 603.72 | 598.74 | 601.94 | 0 | -3.85(-0.64%) |
Nov 18, 2003 | 607.42 | 607.42 | 602.59 | 605.79 | 0 | -2.00(-0.33%) |
Nov 17, 2003 | 609.68 | 609.68 | 602.93 | 607.79 | 0 | -2.55(-0.42%) |
Nov 14, 2003 | 614.41 | 614.41 | 608.17 | 610.34 | 0 | -4.30(-0.70%) |
Nov 13, 2003 | 621.63 | 621.63 | 610.94 | 614.64 | 0 | -5.23(-0.84%) |
Nov 12, 2003 | 617.35 | 621.90 | 615.83 | 619.87 | 0 | +2.15(+0.35%) |
Nov 11, 2003 | 615.83 | 617.72 | 606.34 | 617.72 | 0 | -2.35(-0.38%) |
Nov 10, 2003 | 629.82 | 630.63 | 617.75 | 620.07 | 0 | -6.67(-1.06%) |
Nov 07, 2003 | 629.74 | 630.18 | 621.79 | 626.74 | 0 | -6.07(-0.96%) |
Nov 06, 2003 | 637.92 | 642.41 | 630.66 | 632.81 | 0 | -3.01(-0.47%) |
Nov 05, 2003 | 626.49 | 637.60 | 626.49 | 635.82 | 0 | +9.33(+1.49%) |
Nov 04, 2003 | 617.28 | 626.49 | 617.28 | 626.49 | 0 | +9.23(+1.50%) |
Nov 03, 2003 | 624.27 | 624.27 | 610.98 | 617.26 | 0 | -8.29(-1.33%) |
Oct 31, 2003 | 627.54 | 631.97 | 623.52 | 625.55 | 0 | -2.28(-0.36%) |
Oct 30, 2003 | 624.55 | 627.83 | 621.42 | 627.83 | 0 | +3.27(+0.52%) |
Oct 29, 2003 | 626.86 | 629.63 | 617.24 | 624.56 | 0 | -2.30(-0.37%) |
Oct 28, 2003 | 631.19 | 636.20 | 623.09 | 626.86 | 0 | -2.19(-0.35%) |
Oct 27, 2003 | 634.10 | 634.10 | 624.78 | 629.05 | 0 | -5.52(-0.87%) |
Oct 24, 2003 | 631.84 | 634.57 | 627.29 | 634.57 | 0 | +3.58(+0.57%) |
Oct 23, 2003 | 642.93 | 643.31 | 626.72 | 630.99 | 0 | -15.17(-2.35%) |
Oct 22, 2003 | 647.99 | 651.26 | 642.32 | 646.16 | 0 | -0.81(-0.13%) |
Oct 21, 2003 | 653.46 | 658.10 | 644.22 | 646.97 | 0 | -5.79(-0.89%) |
Oct 20, 2003 | 649.92 | 653.93 | 649.92 | 652.76 | 0 | +3.11(+0.48%) |
Oct 17, 2003 | 649.50 | 652.03 | 647.30 | 649.65 | 0 | +0.35(+0.05%) |
Oct 16, 2003 | 650.49 | 654.36 | 646.94 | 649.30 | 0 | -1.14(-0.18%) |
Oct 15, 2003 | 649.91 | 650.70 | 645.92 | 650.44 | 0 | +1.72(+0.27%) |
Oct 14, 2003 | 644.61 | 651.01 | 644.61 | 648.72 | 0 | +4.29(+0.67%) |
Oct 13, 2003 | 646.67 | 647.93 | 637.92 | 644.43 | 0 | -0.39(-0.06%) |
Oct 10, 2003 | 638.21 | 648.68 | 638.21 | 644.82 | 0 | +8.59(+1.35%) |
Oct 09, 2003 | 624.50 | 636.23 | 624.50 | 636.23 | 0 | +11.90(+1.91%) |
Oct 08, 2003 | 616.07 | 624.52 | 616.07 | 624.33 | 0 | +9.02(+1.47%) |
Oct 07, 2003 | 615.21 | 615.36 | 610.12 | 615.31 | 0 | -0.56(-0.09%) |
Oct 06, 2003 | 621.63 | 623.23 | 610.94 | 615.87 | 0 | -5.99(-0.96%) |
Oct 03, 2003 | 619.42 | 622.74 | 617.34 | 621.86 | 0 | +2.27(+0.37%) |
Oct 02, 2003 | 607.80 | 623.79 | 607.80 | 619.59 | 0 | +13.55(+2.24%) |