Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.417 | 2.500 | 2.371 | 2.380 | 474,028 | -0.08(-3.38%) |
Dec 30, 2003 | 2.408 | 2.547 | 2.408 | 2.463 | 392,396 | +0.06(+2.31%) |
Dec 29, 2003 | 2.408 | 2.463 | 2.408 | 2.408 | 399,091 | +0.00(+0.00%) |
Dec 26, 2003 | 2.380 | 2.454 | 2.362 | 2.408 | 77,205 | +0.00(+0.00%) |
Dec 24, 2003 | 2.362 | 2.454 | 2.352 | 2.408 | 137,997 | +0.01(+0.39%) |
Dec 23, 2003 | 2.399 | 2.408 | 2.362 | 2.399 | 284,633 | +0.05(+1.97%) |
Dec 22, 2003 | 2.325 | 2.436 | 2.325 | 2.352 | 326,529 | +0.02(+0.79%) |
Dec 19, 2003 | 2.454 | 2.454 | 2.334 | 2.334 | 357,519 | -0.14(-5.62%) |
Dec 18, 2003 | 2.454 | 2.528 | 2.436 | 2.473 | 337,002 | +0.05(+1.91%) |
Dec 17, 2003 | 2.612 | 2.612 | 2.556 | 2.426 | 571,425 | -0.21(-8.07%) |
Dec 16, 2003 | 2.538 | 2.639 | 2.538 | 2.639 | 167,151 | +0.11(+4.40%) |
Dec 15, 2003 | 2.797 | 2.797 | 2.528 | 2.528 | 411,292 | -0.19(-7.14%) |
Dec 12, 2003 | 2.352 | 2.723 | 2.297 | 2.723 | 1,016,947 | +0.37(+15.75%) |
Dec 11, 2003 | 2.093 | 2.399 | 2.093 | 2.352 | 298,454 | +0.19(+8.55%) |
Dec 10, 2003 | 2.223 | 2.260 | 2.130 | 2.167 | 233,666 | -0.06(-2.50%) |
Dec 09, 2003 | 2.315 | 2.399 | 2.139 | 2.223 | 670,982 | -0.09(-4.00%) |
Dec 08, 2003 | 2.417 | 2.547 | 2.315 | 2.315 | 564,083 | -0.10(-4.21%) |
Dec 05, 2003 | 2.538 | 2.538 | 2.454 | 2.417 | 115,537 | -0.10(-4.04%) |
Dec 04, 2003 | 2.500 | 2.630 | 2.482 | 2.519 | 605,655 | +0.02(+0.74%) |
Dec 03, 2003 | 2.519 | 2.593 | 2.500 | 2.500 | 260,229 | +0.00(+0.00%) |
Dec 02, 2003 | 2.593 | 2.593 | 2.500 | 2.500 | 123,096 | +0.00(+0.00%) |
Dec 01, 2003 | 2.519 | 2.612 | 2.519 | 2.500 | 255,802 | -0.02(-0.74%) |
Nov 28, 2003 | 2.593 | 2.612 | 2.510 | 2.519 | 53,557 | -0.07(-2.86%) |
Nov 26, 2003 | 2.575 | 2.630 | 2.519 | 2.593 | 137,025 | +0.07(+2.94%) |
Nov 25, 2003 | 2.575 | 2.575 | 2.500 | 2.519 | 281,177 | -0.04(-1.45%) |
Nov 24, 2003 | 2.473 | 2.556 | 2.417 | 2.556 | 376,415 | +0.16(+6.56%) |
Nov 21, 2003 | 2.399 | 2.482 | 2.315 | 2.399 | 625,307 | +0.00(+0.00%) |
Nov 20, 2003 | 2.538 | 2.538 | 2.538 | 2.399 | 566,242 | -0.14(-5.47%) |
Nov 19, 2003 | 2.575 | 2.667 | 2.500 | 2.538 | 396,391 | -0.04(-1.44%) |
Nov 18, 2003 | 2.695 | 2.852 | 2.565 | 2.575 | 486,338 | -0.11(-4.14%) |
Nov 17, 2003 | 2.676 | 2.760 | 2.658 | 2.686 | 382,570 | +0.02(+0.69%) |
Nov 14, 2003 | 2.686 | 2.732 | 2.612 | 2.667 | 433,644 | +0.02(+0.70%) |
Nov 13, 2003 | 2.649 | 2.741 | 2.621 | 2.649 | 303,637 | +0.00(+0.00%) |
Nov 12, 2003 | 2.575 | 2.769 | 2.575 | 2.649 | 563,111 | +0.05(+1.78%) |
Nov 11, 2003 | 2.778 | 2.778 | 2.584 | 2.602 | 873,551 | -0.25(-8.77%) |
Nov 10, 2003 | 3.028 | 3.028 | 2.834 | 2.852 | 536,224 | -0.21(-6.95%) |
Nov 07, 2003 | 3.112 | 3.112 | 3.001 | 3.065 | 379,330 | -0.10(-3.22%) |
Nov 06, 2003 | 3.149 | 3.186 | 3.056 | 3.167 | 529,637 | +0.06(+2.09%) |
Nov 05, 2003 | 3.186 | 3.195 | 3.056 | 3.102 | 165,100 | -0.05(-1.47%) |
Nov 04, 2003 | 3.186 | 3.223 | 3.149 | 3.149 | 295,452 | +0.15(+4.94%) |
Nov 03, 2003 | 2.964 | 3.121 | 2.982 | 3.001 | 250,477 | +0.04(+1.25%) |
Oct 31, 2003 | 3.195 | 3.195 | 2.964 | 2.964 | 427,273 | -0.19(-6.16%) |
Oct 30, 2003 | 3.149 | 3.149 | 3.149 | 3.158 | 174,494 | +0.02(+0.59%) |
Oct 29, 2003 | 3.028 | 3.139 | 3.028 | 3.139 | 173,738 | +0.06(+1.80%) |
Oct 28, 2003 | 3.102 | 3.130 | 2.991 | 3.084 | 214,446 | -0.04(-1.19%) |
Oct 27, 2003 | 3.056 | 3.139 | 3.056 | 3.121 | 171,039 | +0.06(+1.81%) |
Oct 24, 2003 | 3.102 | 3.121 | 2.945 | 3.065 | 691,066 | -0.08(-2.65%) |
Oct 23, 2003 | 3.130 | 3.195 | 3.075 | 3.149 | 384,081 | +0.05(+1.49%) |
Oct 22, 2003 | 3.149 | 3.177 | 3.056 | 3.102 | 589,782 | -0.04(-1.18%) |
Oct 21, 2003 | 3.241 | 3.269 | 3.149 | 3.139 | 485,366 | -0.09(-2.87%) |
Oct 20, 2003 | 3.315 | 3.325 | 3.075 | 3.232 | 445,953 | -0.06(-1.97%) |
Oct 17, 2003 | 3.427 | 3.464 | 3.269 | 3.297 | 998,159 | -0.03(-0.84%) |
Oct 16, 2003 | 3.556 | 3.936 | 3.454 | 3.325 | 1,832,946 | -0.23(-6.51%) |
Oct 15, 2003 | 3.269 | 3.556 | 3.010 | 3.556 | 2,329,542 | +0.36(+11.30%) |
Oct 14, 2003 | 3.010 | 3.288 | 3.010 | 3.195 | 648,738 | -0.21(-6.25%) |
Oct 13, 2003 | 3.158 | 3.408 | 3.167 | 3.408 | 450,597 | +0.25(+7.92%) |
Oct 10, 2003 | 3.084 | 3.371 | 3.084 | 3.158 | 1,112,401 | +0.13(+4.28%) |
Oct 09, 2003 | 3.010 | 3.102 | 3.010 | 3.028 | 517,328 | +0.05(+1.55%) |
Oct 08, 2003 | 3.288 | 3.288 | 2.945 | 2.982 | 766,544 | -0.31(-9.30%) |
Oct 07, 2003 | 3.028 | 3.288 | 3.010 | 3.288 | 283,877 | +0.26(+8.56%) |
Oct 06, 2003 | 3.056 | 3.112 | 2.973 | 3.028 | 256,450 | -0.06(-2.10%) |
Oct 03, 2003 | 3.121 | 3.288 | 3.112 | 3.093 | 409,672 | -0.06(-2.05%) |
Oct 02, 2003 | 3.167 | 3.278 | 3.139 | 3.158 | 647,335 | +0.19(+6.23%) |