Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.533 | 4.843 | 4.533 | 4.843 | 3,859 | +0.10(+2.10%) |
Dec 30, 2003 | 4.239 | 4.744 | 4.239 | 4.744 | 33,072 | +0.50(+11.90%) |
Dec 29, 2003 | 4.218 | 4.239 | 4.060 | 4.239 | 12,677 | +0.01(+0.27%) |
Dec 26, 2003 | 4.104 | 4.228 | 4.104 | 4.228 | 4,210 | +0.12(+2.84%) |
Dec 24, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 1,754 | +0.00(+0.00%) |
Dec 23, 2003 | 4.111 | 4.111 | 4.111 | 4.111 | 350 | -0.02(-0.52%) |
Dec 22, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 4.132 | 4.132 | 4.132 | 4.132 | 3,158 | +0.00(+0.00%) |
Dec 18, 2003 | 3.926 | 4.132 | 3.926 | 4.132 | 4,210 | +0.14(+3.57%) |
Dec 17, 2003 | 3.990 | 3.990 | 3.990 | 3.990 | 5,789 | -0.06(-1.59%) |
Dec 16, 2003 | 4.068 | 4.135 | 4.054 | 4.054 | 7,895 | -0.08(-1.89%) |
Dec 15, 2003 | 4.117 | 4.142 | 4.045 | 4.132 | 43,118 | +0.02(+0.38%) |
Dec 12, 2003 | 3.990 | 4.121 | 3.990 | 4.117 | 11,930 | +0.09(+2.27%) |
Dec 11, 2003 | 4.117 | 4.025 | 3.993 | 4.025 | 8,772 | -0.09(-2.22%) |
Dec 10, 2003 | 4.117 | 4.117 | 4.061 | 4.117 | 5,263 | +0.03(+0.77%) |
Dec 09, 2003 | 3.975 | 4.125 | 3.975 | 4.085 | 8,558 | +0.14(+3.65%) |
Dec 08, 2003 | 4.032 | 4.032 | 3.941 | 3.941 | 9,825 | +0.02(+0.58%) |
Dec 05, 2003 | 3.940 | 3.940 | 3.940 | 3.919 | 0 | -0.02(-0.54%) |
Dec 04, 2003 | 3.997 | 3.997 | 3.940 | 3.940 | 3,070 | -0.06(-1.43%) |
Dec 03, 2003 | 3.997 | 3.997 | 3.997 | 3.997 | 526 | -0.06(-1.58%) |
Dec 02, 2003 | 4.034 | 4.064 | 4.034 | 4.061 | 5,965 | +0.00(+0.04%) |
Dec 01, 2003 | 3.753 | 4.128 | 3.753 | 4.060 | 19,745 | +0.21(+5.52%) |
Nov 28, 2003 | 4.077 | 4.077 | 3.847 | 3.847 | 3,845 | -0.20(-4.93%) |
Nov 26, 2003 | 3.919 | 4.051 | 3.919 | 4.047 | 5,088 | -0.01(-0.35%) |
Nov 25, 2003 | 3.987 | 4.061 | 3.987 | 4.061 | 2,105 | +0.34(+9.20%) |
Nov 24, 2003 | 3.812 | 3.954 | 3.719 | 3.719 | 21,053 | -0.09(-2.43%) |
Nov 21, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,754 | +0.05(+1.33%) |
Nov 20, 2003 | 3.762 | 3.762 | 3.762 | 3.762 | 4,737 | -0.05(-1.31%) |
Nov 19, 2003 | 3.755 | 3.883 | 3.568 | 3.812 | 7,842 | +0.06(+1.71%) |
Nov 18, 2003 | 3.585 | 3.748 | 3.585 | 3.748 | 27,721 | +0.16(+4.37%) |
Nov 17, 2003 | 3.564 | 3.591 | 3.564 | 3.591 | 7,719 | +0.02(+0.60%) |
Nov 14, 2003 | 3.655 | 3.655 | 3.564 | 3.569 | 16,134 | -0.06(-1.53%) |
Nov 13, 2003 | 3.622 | 3.626 | 3.539 | 3.625 | 60,523 | -0.14(-3.60%) |
Nov 12, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.760 | 3.760 | 3.760 | 3.760 | 1,403 | -0.05(-1.35%) |
Nov 10, 2003 | 3.812 | 3.812 | 3.812 | 3.812 | 1,579 | +0.01(+0.38%) |
Nov 07, 2003 | 3.917 | 3.917 | 3.797 | 3.797 | 5,263 | -0.04(-0.93%) |
Nov 06, 2003 | 3.833 | 3.833 | 3.833 | 3.833 | 350 | -0.00(-0.07%) |
Nov 05, 2003 | 4.008 | 4.008 | 3.836 | 3.836 | 10,035 | -0.11(-2.82%) |
Nov 04, 2003 | 4.020 | 4.061 | 3.947 | 3.947 | 8,772 | -0.13(-3.18%) |
Nov 03, 2003 | 4.077 | 4.077 | 4.072 | 4.077 | 5,263 | +0.02(+0.56%) |
Oct 31, 2003 | 4.054 | 4.054 | 4.054 | 4.054 | 350 | -0.08(-1.90%) |
Oct 30, 2003 | 3.993 | 4.132 | 4.025 | 4.132 | 48,424 | +0.14(+3.49%) |
Oct 29, 2003 | 3.775 | 4.107 | 3.763 | 3.993 | 41,756 | +0.19(+5.10%) |
Oct 28, 2003 | 3.896 | 3.919 | 3.797 | 3.799 | 23,159 | -0.13(-3.40%) |
Oct 27, 2003 | 3.679 | 3.954 | 3.678 | 3.933 | 73,688 | +0.13(+3.29%) |
Oct 24, 2003 | 3.168 | 3.809 | 3.149 | 3.807 | 77,548 | +0.64(+20.20%) |
Oct 23, 2003 | 3.149 | 3.168 | 3.100 | 3.168 | 6,667 | +0.07(+2.39%) |
Oct 22, 2003 | 3.149 | 3.168 | 3.094 | 3.094 | 2,105 | +0.00(+0.05%) |
Oct 21, 2003 | 3.169 | 3.169 | 3.092 | 3.092 | 2,105 | -0.01(-0.46%) |
Oct 20, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 2,807 | -0.06(-1.98%) |
Oct 17, 2003 | 3.159 | 3.169 | 3.108 | 3.169 | 5,614 | +0.00(+0.09%) |
Oct 16, 2003 | 3.106 | 3.166 | 3.166 | 3.166 | 7,017 | +0.06(+1.93%) |
Oct 15, 2003 | 3.108 | 3.108 | 3.106 | 3.106 | 1,403 | +0.01(+0.18%) |
Oct 14, 2003 | 3.101 | 3.101 | 3.101 | 3.101 | 350 | -0.07(-2.20%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 3.125 | 3.170 | 3.125 | 3.170 | 3,859 | +0.10(+3.34%) |
Oct 09, 2003 | 3.065 | 3.105 | 3.065 | 3.068 | 5,400 | -0.03(-1.10%) |
Oct 08, 2003 | 3.102 | 3.102 | 3.064 | 3.102 | 5,572 | +0.07(+2.45%) |
Oct 07, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 350 | +0.00(+0.00%) |
Oct 06, 2003 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 3.029 | 3.029 | 3.028 | 3.028 | 1,754 | -0.02(-0.51%) |
Oct 02, 2003 | 3.099 | 3.099 | 3.044 | 3.044 | 1,754 | -0.01(-0.19%) |