Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.541 | 2.650 | 2.541 | 2.641 | 76,625 | +0.04(+1.40%) |
Dec 30, 2003 | 2.617 | 2.618 | 2.560 | 2.605 | 28,831 | +0.01(+0.47%) |
Dec 29, 2003 | 2.592 | 2.624 | 2.541 | 2.593 | 19,365 | +0.03(+1.02%) |
Dec 26, 2003 | 2.637 | 2.714 | 2.541 | 2.566 | 16,312 | -0.06(-2.20%) |
Dec 24, 2003 | 2.637 | 2.637 | 2.573 | 2.624 | 7,843 | -0.01(-0.49%) |
Dec 23, 2003 | 2.605 | 2.650 | 2.541 | 2.637 | 13,875 | +0.03(+1.23%) |
Dec 22, 2003 | 2.560 | 2.682 | 2.541 | 2.605 | 25,762 | -0.08(-2.86%) |
Dec 19, 2003 | 2.560 | 2.758 | 2.560 | 2.682 | 34,718 | +0.06(+2.20%) |
Dec 18, 2003 | 2.637 | 2.688 | 2.477 | 2.624 | 62,635 | -0.10(-3.53%) |
Dec 17, 2003 | 3.104 | 3.104 | 2.694 | 2.720 | 43,586 | -0.06(-2.30%) |
Dec 16, 2003 | 2.784 | 2.848 | 2.746 | 2.784 | 105,471 | -0.29(-9.38%) |
Dec 15, 2003 | 3.053 | 3.104 | 3.021 | 3.072 | 14,228 | +0.02(+0.63%) |
Dec 12, 2003 | 2.912 | 3.053 | 2.912 | 3.053 | 42,543 | +0.15(+5.30%) |
Dec 11, 2003 | 2.938 | 2.938 | 2.880 | 2.899 | 16,210 | -0.04(-1.31%) |
Dec 10, 2003 | 2.938 | 2.938 | 2.880 | 2.938 | 47,526 | +0.00(+0.00%) |
Dec 09, 2003 | 2.944 | 2.944 | 2.816 | 2.938 | 33,437 | +0.06(+2.00%) |
Dec 08, 2003 | 2.912 | 3.008 | 2.848 | 2.880 | 53,931 | -0.19(-6.25%) |
Dec 05, 2003 | 2.976 | 2.976 | 2.976 | 3.072 | 26,337 | -0.04(-1.42%) |
Dec 04, 2003 | 3.104 | 3.116 | 3.014 | 3.116 | 53,473 | -0.02(-0.63%) |
Dec 03, 2003 | 3.072 | 3.136 | 3.046 | 3.136 | 36,450 | +0.04(+1.24%) |
Dec 02, 2003 | 3.104 | 3.110 | 3.059 | 3.098 | 2,666 | -0.09(-2.81%) |
Dec 01, 2003 | 3.072 | 3.200 | 3.059 | 3.187 | 31,500 | +0.06(+2.05%) |
Nov 28, 2003 | 3.136 | 3.136 | 3.104 | 3.123 | 3,000 | -0.03(-0.99%) |
Nov 26, 2003 | 3.251 | 3.251 | 3.072 | 3.155 | 28,141 | -0.05(-1.42%) |
Nov 25, 2003 | 3.168 | 3.200 | 3.136 | 3.200 | 5,892 | +0.06(+1.83%) |
Nov 24, 2003 | 3.136 | 3.142 | 3.136 | 3.142 | 4,418 | +0.03(+1.03%) |
Nov 21, 2003 | 3.142 | 3.142 | 3.104 | 3.110 | 12,928 | -0.04(-1.42%) |
Nov 20, 2003 | 3.085 | 3.181 | 3.085 | 3.155 | 17,125 | -0.03(-1.00%) |
Nov 19, 2003 | 3.072 | 3.187 | 3.072 | 3.187 | 3,350 | -0.01(-0.40%) |
Nov 18, 2003 | 3.187 | 3.200 | 3.117 | 3.200 | 47,025 | +0.01(+0.20%) |
Nov 17, 2003 | 3.200 | 3.232 | 3.174 | 3.194 | 4,500 | -0.04(-1.19%) |
Nov 14, 2003 | 3.225 | 3.264 | 3.194 | 3.232 | 9,750 | +0.03(+1.00%) |
Nov 13, 2003 | 3.200 | 3.232 | 3.155 | 3.200 | 11,318 | +0.00(+0.00%) |
Nov 12, 2003 | 3.200 | 3.296 | 3.136 | 3.200 | 13,562 | -0.10(-2.91%) |
Nov 11, 2003 | 3.315 | 3.328 | 3.277 | 3.296 | 4,737 | -0.03(-0.96%) |
Nov 10, 2003 | 3.328 | 3.546 | 3.302 | 3.328 | 59,956 | -0.03(-0.95%) |
Nov 07, 2003 | 3.354 | 3.507 | 3.334 | 3.360 | 57,171 | +0.06(+1.74%) |
Nov 06, 2003 | 3.245 | 3.520 | 3.200 | 3.302 | 63,662 | +0.09(+2.79%) |
Nov 05, 2003 | 3.181 | 3.264 | 3.168 | 3.213 | 17,426 | +0.08(+2.45%) |
Nov 04, 2003 | 3.046 | 3.200 | 3.046 | 3.136 | 22,187 | +0.05(+1.68%) |
Nov 03, 2003 | 3.059 | 3.130 | 3.040 | 3.084 | 24,737 | -0.05(-1.65%) |
Oct 31, 2003 | 3.187 | 3.187 | 3.059 | 3.136 | 20,606 | +0.06(+2.08%) |
Oct 30, 2003 | 3.263 | 3.251 | 3.072 | 3.072 | 27,500 | -0.19(-5.86%) |
Oct 29, 2003 | 3.347 | 3.347 | 3.219 | 3.263 | 8,375 | +0.05(+1.57%) |
Oct 28, 2003 | 3.296 | 3.296 | 3.213 | 3.213 | 61,000 | +0.00(+0.00%) |
Oct 27, 2003 | 3.296 | 3.328 | 3.142 | 3.213 | 17,000 | -0.12(-3.65%) |
Oct 24, 2003 | 3.232 | 3.398 | 3.232 | 3.334 | 91,250 | +0.07(+2.16%) |
Oct 23, 2003 | 3.360 | 3.386 | 3.206 | 3.264 | 46,000 | +0.10(+3.03%) |
Oct 22, 2003 | 3.597 | 3.597 | 3.078 | 3.168 | 137,500 | -0.54(-14.66%) |
Oct 21, 2003 | 3.680 | 3.834 | 3.597 | 3.712 | 7,250 | +0.06(+1.75%) |
Oct 20, 2003 | 3.776 | 3.898 | 3.533 | 3.648 | 26,000 | -0.21(-5.46%) |
Oct 17, 2003 | 3.482 | 3.987 | 3.475 | 3.859 | 89,000 | +0.27(+7.66%) |
Oct 16, 2003 | 3.513 | 3.680 | 3.584 | 3.584 | 31,125 | +0.07(+2.02%) |
Oct 15, 2003 | 3.648 | 3.654 | 3.251 | 3.513 | 33,450 | -0.13(-3.53%) |
Oct 14, 2003 | 3.642 | 3.776 | 3.597 | 3.642 | 13,000 | -0.07(-1.90%) |
Oct 13, 2003 | 3.680 | 3.840 | 3.629 | 3.712 | 34,875 | +0.08(+2.11%) |
Oct 10, 2003 | 3.360 | 3.667 | 3.360 | 3.635 | 78,250 | +0.28(+8.40%) |
Oct 09, 2003 | 3.245 | 3.360 | 3.245 | 3.354 | 43,875 | +0.06(+1.95%) |
Oct 08, 2003 | 3.296 | 3.296 | 3.073 | 3.290 | 26,750 | +0.06(+1.78%) |
Oct 07, 2003 | 3.136 | 3.290 | 3.021 | 3.232 | 70,750 | +0.04(+1.22%) |
Oct 06, 2003 | 3.008 | 3.194 | 3.008 | 3.193 | 5,875 | +0.09(+2.87%) |
Oct 03, 2003 | 3.040 | 3.200 | 2.944 | 3.104 | 171,187 | +0.06(+1.89%) |
Oct 02, 2003 | 3.046 | 3.072 | 3.040 | 3.046 | 8,500 | -0.08(-2.66%) |