Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.600 | 2.660 | 2.540 | 2.550 | 434,300 | -0.07(-2.67%) |
Dec 30, 2003 | 2.600 | 2.620 | 2.540 | 2.620 | 476,100 | -0.01(-0.38%) |
Dec 29, 2003 | 2.730 | 2.750 | 2.610 | 2.630 | 499,000 | -0.04(-1.50%) |
Dec 26, 2003 | 2.700 | 2.750 | 2.600 | 2.670 | 174,000 | +0.07(+2.69%) |
Dec 24, 2003 | 2.550 | 2.640 | 2.500 | 2.600 | 276,200 | +0.11(+4.42%) |
Dec 23, 2003 | 2.650 | 2.680 | 2.490 | 2.490 | 636,400 | -0.16(-6.04%) |
Dec 22, 2003 | 2.760 | 2.780 | 2.630 | 2.650 | 485,200 | -0.15(-5.36%) |
Dec 19, 2003 | 2.920 | 2.920 | 2.730 | 2.800 | 321,200 | -0.05(-1.75%) |
Dec 18, 2003 | 2.700 | 2.900 | 2.700 | 2.850 | 760,000 | +0.22(+8.37%) |
Dec 17, 2003 | 2.650 | 2.690 | 2.600 | 2.630 | 424,800 | -0.07(-2.59%) |
Dec 16, 2003 | 2.700 | 2.730 | 2.630 | 2.700 | 356,400 | -0.07(-2.53%) |
Dec 15, 2003 | 2.810 | 2.890 | 2.760 | 2.770 | 559,000 | -0.14(-4.81%) |
Dec 12, 2003 | 2.800 | 2.930 | 2.720 | 2.910 | 804,300 | +0.11(+3.93%) |
Dec 11, 2003 | 2.540 | 2.800 | 2.490 | 2.800 | 641,600 | +0.20(+7.69%) |
Dec 10, 2003 | 2.670 | 2.850 | 2.580 | 2.600 | 769,200 | -0.06(-2.26%) |
Dec 09, 2003 | 2.660 | 2.770 | 2.620 | 2.660 | 862,200 | +0.01(+0.38%) |
Dec 08, 2003 | 2.570 | 2.680 | 2.550 | 2.650 | 680,700 | +0.13(+5.16%) |
Dec 05, 2003 | 2.450 | 2.550 | 2.440 | 2.520 | 465,700 | +0.07(+2.86%) |
Dec 04, 2003 | 2.310 | 2.460 | 2.290 | 2.450 | 378,600 | +0.14(+6.06%) |
Dec 03, 2003 | 2.350 | 2.400 | 2.300 | 2.310 | 301,600 | -0.04(-1.70%) |
Dec 02, 2003 | 2.420 | 2.450 | 2.370 | 2.350 | 240,100 | -0.05(-2.08%) |
Dec 01, 2003 | 2.450 | 2.520 | 2.370 | 2.400 | 360,200 | +0.01(+0.42%) |
Nov 28, 2003 | 2.450 | 2.480 | 2.370 | 2.390 | 205,500 | -0.11(-4.40%) |
Nov 26, 2003 | 2.400 | 2.450 | 2.350 | 2.500 | 353,200 | +0.12(+5.04%) |
Nov 25, 2003 | 2.350 | 2.430 | 2.350 | 2.380 | 159,400 | -0.03(-1.24%) |
Nov 24, 2003 | 2.380 | 2.440 | 2.350 | 2.410 | 179,900 | +0.01(+0.42%) |
Nov 21, 2003 | 2.350 | 2.400 | 2.350 | 2.400 | 223,000 | +0.09(+3.90%) |
Nov 20, 2003 | 2.320 | 2.330 | 2.260 | 2.310 | 246,400 | -0.01(-0.43%) |
Nov 19, 2003 | 2.350 | 2.370 | 2.280 | 2.320 | 375,500 | -0.03(-1.28%) |
Nov 18, 2003 | 2.300 | 2.450 | 2.300 | 2.350 | 193,200 | +0.05(+2.17%) |
Nov 17, 2003 | 2.350 | 2.380 | 2.300 | 2.300 | 410,400 | -0.08(-3.36%) |
Nov 14, 2003 | 2.450 | 2.510 | 2.400 | 2.380 | 288,400 | -0.07(-2.86%) |
Nov 13, 2003 | 2.400 | 2.470 | 2.360 | 2.450 | 724,200 | +0.05(+2.08%) |
Nov 12, 2003 | 2.400 | 2.520 | 2.370 | 2.400 | 562,400 | -0.02(-0.83%) |
Nov 11, 2003 | 2.550 | 2.550 | 2.400 | 2.420 | 473,700 | -0.13(-5.10%) |
Nov 10, 2003 | 2.500 | 2.600 | 2.500 | 2.550 | 673,500 | +0.09(+3.66%) |
Nov 07, 2003 | 2.420 | 2.500 | 2.410 | 2.460 | 247,100 | +0.02(+0.82%) |
Nov 06, 2003 | 2.380 | 2.450 | 2.380 | 2.440 | 156,700 | +0.07(+2.95%) |
Nov 05, 2003 | 2.250 | 2.390 | 2.220 | 2.370 | 353,900 | +0.08(+3.49%) |
Nov 04, 2003 | 2.250 | 2.310 | 2.220 | 2.290 | 271,157 | +0.04(+1.78%) |
Nov 03, 2003 | 2.320 | 2.320 | 2.230 | 2.250 | 390,316 | +0.00(+0.00%) |
Oct 31, 2003 | 2.280 | 2.310 | 2.250 | 2.250 | 313,800 | -0.07(-3.02%) |
Oct 30, 2003 | 2.340 | 2.340 | 2.250 | 2.320 | 173,900 | -0.01(-0.43%) |
Oct 29, 2003 | 2.230 | 2.330 | 2.230 | 2.330 | 193,200 | +0.00(+0.00%) |
Oct 28, 2003 | 2.260 | 2.330 | 2.260 | 2.330 | 206,400 | +0.00(+0.00%) |
Oct 27, 2003 | 2.380 | 2.390 | 2.270 | 2.330 | 325,900 | +0.01(+0.43%) |
Oct 24, 2003 | 2.330 | 2.370 | 2.280 | 2.320 | 266,500 | -0.08(-3.33%) |
Oct 23, 2003 | 2.310 | 2.400 | 2.300 | 2.400 | 261,200 | +0.07(+3.00%) |
Oct 22, 2003 | 2.360 | 2.400 | 2.310 | 2.330 | 209,600 | -0.08(-3.32%) |
Oct 21, 2003 | 2.450 | 2.460 | 2.380 | 2.410 | 212,000 | -0.04(-1.63%) |
Oct 20, 2003 | 2.400 | 2.520 | 2.350 | 2.450 | 338,500 | +0.09(+3.81%) |
Oct 17, 2003 | 2.400 | 2.450 | 2.360 | 2.360 | 231,600 | -0.04(-1.67%) |
Oct 16, 2003 | 2.420 | 2.420 | 2.400 | 2.400 | 303,300 | -0.02(-0.83%) |
Oct 15, 2003 | 2.490 | 2.500 | 2.420 | 2.420 | 298,900 | -0.07(-2.81%) |
Oct 14, 2003 | 2.510 | 2.510 | 2.420 | 2.490 | 173,800 | -0.06(-2.35%) |
Oct 13, 2003 | 2.420 | 2.540 | 2.420 | 2.550 | 199,700 | +0.08(+3.24%) |
Oct 10, 2003 | 2.460 | 2.500 | 2.410 | 2.470 | 189,400 | -0.03(-1.20%) |
Oct 09, 2003 | 2.490 | 2.550 | 2.370 | 2.500 | 433,500 | +0.01(+0.40%) |
Oct 08, 2003 | 2.630 | 2.550 | 2.460 | 2.490 | 224,900 | -0.14(-5.32%) |
Oct 07, 2003 | 2.550 | 2.640 | 2.550 | 2.630 | 208,200 | +0.03(+1.15%) |
Oct 06, 2003 | 2.490 | 2.690 | 2.490 | 2.600 | 301,000 | +0.10(+4.00%) |
Oct 03, 2003 | 2.450 | 2.480 | 2.410 | 2.500 | 260,500 | +0.09(+3.73%) |
Oct 02, 2003 | 2.330 | 2.450 | 2.330 | 2.410 | 98,300 | -0.02(-0.82%) |