Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.895 | 3.910 | 3.876 | 3.898 | 506,881 | +0.00(+0.08%) |
Dec 30, 2003 | 3.898 | 3.910 | 3.876 | 3.895 | 880,993 | -0.03(-0.64%) |
Dec 29, 2003 | 3.869 | 3.932 | 3.869 | 3.920 | 442,884 | +0.04(+1.05%) |
Dec 26, 2003 | 3.879 | 3.891 | 3.866 | 3.879 | 103,159 | +0.01(+0.16%) |
Dec 24, 2003 | 3.847 | 3.879 | 3.847 | 3.873 | 132,769 | +0.00(+0.00%) |
Dec 23, 2003 | 3.860 | 3.873 | 3.851 | 3.873 | 271,589 | +0.02(+0.57%) |
Dec 22, 2003 | 3.822 | 3.873 | 3.822 | 3.851 | 306,612 | +0.01(+0.16%) |
Dec 19, 2003 | 3.838 | 3.869 | 3.825 | 3.844 | 254,714 | -0.00(-0.08%) |
Dec 18, 2003 | 3.825 | 3.847 | 3.825 | 3.847 | 203,453 | +0.04(+1.07%) |
Dec 17, 2003 | 3.791 | 3.829 | 3.791 | 3.807 | 222,556 | +0.00(+0.00%) |
Dec 16, 2003 | 3.822 | 3.822 | 3.788 | 3.807 | 262,037 | -0.01(-0.16%) |
Dec 15, 2003 | 3.822 | 3.835 | 3.800 | 3.813 | 299,289 | -0.01(-0.25%) |
Dec 12, 2003 | 3.800 | 3.832 | 3.794 | 3.822 | 212,049 | +0.02(+0.58%) |
Dec 11, 2003 | 3.769 | 3.810 | 3.769 | 3.800 | 359,784 | +0.02(+0.58%) |
Dec 10, 2003 | 3.800 | 3.800 | 3.769 | 3.778 | 307,249 | -0.01(-0.17%) |
Dec 09, 2003 | 3.803 | 3.810 | 3.785 | 3.785 | 300,881 | -0.02(-0.50%) |
Dec 08, 2003 | 3.807 | 3.810 | 3.785 | 3.803 | 242,933 | +0.01(+0.33%) |
Dec 05, 2003 | 3.800 | 3.803 | 3.778 | 3.791 | 186,578 | -0.03(-0.66%) |
Dec 04, 2003 | 3.794 | 3.832 | 3.794 | 3.816 | 241,341 | +0.01(+0.25%) |
Dec 03, 2003 | 3.832 | 3.838 | 3.807 | 3.807 | 145,187 | +0.01(+0.17%) |
Dec 02, 2003 | 3.816 | 3.816 | 3.797 | 3.800 | 270,952 | -0.02(-0.41%) |
Dec 01, 2003 | 3.819 | 3.822 | 3.794 | 3.816 | 442,248 | +0.03(+0.75%) |
Nov 28, 2003 | 3.785 | 3.788 | 3.763 | 3.788 | 231,153 | +0.01(+0.33%) |
Nov 26, 2003 | 3.785 | 3.803 | 3.763 | 3.775 | 270,315 | +0.00(+0.08%) |
Nov 25, 2003 | 3.772 | 3.775 | 3.769 | 3.772 | 310,114 | +0.01(+0.25%) |
Nov 24, 2003 | 3.753 | 3.772 | 3.750 | 3.763 | 326,671 | +0.04(+1.10%) |
Nov 21, 2003 | 3.775 | 3.769 | 3.659 | 3.722 | 401,175 | -0.05(-1.41%) |
Nov 20, 2003 | 3.847 | 3.847 | 3.760 | 3.775 | 371,883 | -0.21(-5.35%) |
Nov 19, 2003 | 3.942 | 3.989 | 3.942 | 3.989 | 270,952 | +0.04(+1.03%) |
Nov 18, 2003 | 3.957 | 3.973 | 3.945 | 3.948 | 234,655 | -0.01(-0.16%) |
Nov 17, 2003 | 3.957 | 3.973 | 3.942 | 3.954 | 302,155 | -0.02(-0.55%) |
Nov 14, 2003 | 3.982 | 4.004 | 3.973 | 3.976 | 214,278 | +0.00(+0.00%) |
Nov 13, 2003 | 3.989 | 3.989 | 3.957 | 3.976 | 235,929 | -0.01(-0.31%) |
Nov 12, 2003 | 3.910 | 3.989 | 3.910 | 3.989 | 260,445 | +0.06(+1.60%) |
Nov 11, 2003 | 3.895 | 3.929 | 3.876 | 3.926 | 428,875 | +0.03(+0.81%) |
Nov 10, 2003 | 3.898 | 3.917 | 3.888 | 3.895 | 158,559 | -0.02(-0.40%) |
Nov 07, 2003 | 3.935 | 3.964 | 3.910 | 3.910 | 232,426 | -0.00(-0.08%) |
Nov 06, 2003 | 3.926 | 3.929 | 3.885 | 3.913 | 193,264 | +0.01(+0.16%) |
Nov 05, 2003 | 3.910 | 3.923 | 3.879 | 3.907 | 146,460 | -0.03(-0.72%) |
Nov 04, 2003 | 3.907 | 3.935 | 3.904 | 3.935 | 316,874 | +0.03(+0.72%) |
Nov 03, 2003 | 3.895 | 3.926 | 3.904 | 3.907 | 145,722 | +0.01(+0.32%) |
Oct 31, 2003 | 3.895 | 3.901 | 3.895 | 3.895 | 115,576 | +0.00(+0.00%) |
Oct 30, 2003 | 3.926 | 3.926 | 3.879 | 3.895 | 106,980 | +0.01(+0.24%) |
Oct 29, 2003 | 3.866 | 3.895 | 3.857 | 3.885 | 202,816 | +0.01(+0.32%) |
Oct 28, 2003 | 3.832 | 3.873 | 3.832 | 3.873 | 208,865 | +0.04(+1.07%) |
Oct 27, 2003 | 3.832 | 3.854 | 3.822 | 3.832 | 204,089 | +0.03(+0.74%) |
Oct 24, 2003 | 3.788 | 3.816 | 3.781 | 3.803 | 344,182 | -0.01(-0.17%) |
Oct 23, 2003 | 3.800 | 3.832 | 3.775 | 3.810 | 414,229 | -0.00(-0.08%) |
Oct 22, 2003 | 3.832 | 3.838 | 3.797 | 3.813 | 475,997 | -0.05(-1.30%) |
Oct 21, 2003 | 3.851 | 3.876 | 3.851 | 3.863 | 206,955 | -0.00(-0.08%) |
Oct 20, 2003 | 3.869 | 3.869 | 3.847 | 3.866 | 142,003 | +0.03(+0.74%) |
Oct 17, 2003 | 3.882 | 3.876 | 3.838 | 3.838 | 121,307 | -0.04(-1.13%) |
Oct 16, 2003 | 3.891 | 3.891 | 3.851 | 3.882 | 354,371 | +0.02(+0.57%) |
Oct 15, 2003 | 3.873 | 3.888 | 3.860 | 3.860 | 227,969 | -0.01(-0.16%) |
Oct 14, 2003 | 3.863 | 3.876 | 3.847 | 3.866 | 133,725 | +0.01(+0.16%) |
Oct 13, 2003 | 3.847 | 3.873 | 3.847 | 3.860 | 279,230 | +0.01(+0.33%) |
Oct 10, 2003 | 3.838 | 3.851 | 3.816 | 3.847 | 150,599 | +0.01(+0.25%) |
Oct 09, 2003 | 3.841 | 3.860 | 3.819 | 3.838 | 335,586 | +0.02(+0.41%) |
Oct 08, 2003 | 3.832 | 3.847 | 3.800 | 3.822 | 287,508 | -0.01(-0.25%) |
Oct 07, 2003 | 3.819 | 3.841 | 3.813 | 3.832 | 197,085 | -0.01(-0.25%) |
Oct 06, 2003 | 3.810 | 3.841 | 3.803 | 3.841 | 186,578 | +0.03(+0.66%) |
Oct 03, 2003 | 3.832 | 3.851 | 3.803 | 3.816 | 379,206 | +0.03(+0.66%) |
Oct 02, 2003 | 3.778 | 3.791 | 3.766 | 3.791 | 125,128 | +0.02(+0.58%) |