Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.220 | 2.245 | 2.148 | 2.172 | 1,173,677 | -0.04(-1.91%) |
Dec 30, 2003 | 2.250 | 2.266 | 2.213 | 2.214 | 1,876,147 | -0.04(-1.58%) |
Dec 29, 2003 | 2.210 | 2.261 | 2.206 | 2.250 | 2,159,523 | +0.10(+4.43%) |
Dec 26, 2003 | 2.095 | 2.168 | 2.095 | 2.154 | 568,924 | +0.05(+2.36%) |
Dec 24, 2003 | 2.088 | 2.117 | 2.087 | 2.105 | 686,183 | +0.00(+0.04%) |
Dec 23, 2003 | 2.114 | 2.174 | 2.103 | 2.104 | 2,110,665 | -0.01(-0.50%) |
Dec 22, 2003 | 2.000 | 2.114 | 1.941 | 2.114 | 4,232,188 | +0.12(+6.27%) |
Dec 19, 2003 | 2.070 | 2.072 | 1.986 | 1.989 | 2,236,610 | -0.08(-3.87%) |
Dec 18, 2003 | 2.051 | 2.128 | 2.051 | 2.070 | 2,087,865 | +0.02(+0.92%) |
Dec 17, 2003 | 2.084 | 2.091 | 2.030 | 2.051 | 1,105,276 | -0.03(-1.26%) |
Dec 16, 2003 | 2.091 | 2.091 | 2.042 | 2.077 | 1,650,314 | -0.00(-0.13%) |
Dec 15, 2003 | 2.119 | 2.134 | 2.078 | 2.080 | 1,509,169 | -0.01(-0.53%) |
Dec 12, 2003 | 2.031 | 2.118 | 2.031 | 2.091 | 1,864,204 | +0.09(+4.70%) |
Dec 11, 2003 | 1.960 | 2.017 | 1.913 | 1.997 | 1,286,593 | +0.04(+1.86%) |
Dec 10, 2003 | 2.031 | 2.031 | 1.960 | 1.960 | 1,530,883 | -0.08(-4.10%) |
Dec 09, 2003 | 2.045 | 2.063 | 2.029 | 2.044 | 1,852,261 | +0.02(+0.93%) |
Dec 08, 2003 | 1.919 | 2.026 | 1.919 | 2.025 | 1,259,450 | +0.09(+4.47%) |
Dec 05, 2003 | 1.934 | 1.976 | 1.934 | 1.939 | 1,140,019 | -0.00(-0.19%) |
Dec 04, 2003 | 1.992 | 2.003 | 1.941 | 1.942 | 1,502,654 | -0.04(-1.91%) |
Dec 03, 2003 | 1.992 | 2.049 | 1.992 | 1.980 | 1,701,344 | -0.00(-0.23%) |
Dec 02, 2003 | 1.949 | 2.018 | 1.930 | 1.985 | 2,112,837 | +0.01(+0.63%) |
Dec 01, 2003 | 1.789 | 1.989 | 1.785 | 1.972 | 4,216,988 | +0.22(+12.86%) |
Nov 28, 2003 | 1.709 | 1.748 | 1.709 | 1.748 | 460,350 | +0.03(+1.69%) |
Nov 26, 2003 | 1.697 | 1.725 | 1.672 | 1.719 | 701,383 | +0.03(+1.94%) |
Nov 25, 2003 | 1.683 | 1.693 | 1.673 | 1.686 | 1,110,705 | +0.01(+0.85%) |
Nov 24, 2003 | 1.661 | 1.708 | 1.653 | 1.672 | 2,179,066 | +0.01(+0.67%) |
Nov 21, 2003 | 1.589 | 1.656 | 1.589 | 1.661 | 2,557,987 | +0.04(+2.74%) |
Nov 20, 2003 | 1.612 | 1.644 | 1.612 | 1.616 | 1,157,391 | -0.05(-3.25%) |
Nov 19, 2003 | 1.713 | 1.724 | 1.669 | 1.671 | 1,200,821 | -0.06(-3.20%) |
Nov 18, 2003 | 1.661 | 1.726 | 1.661 | 1.726 | 1,350,652 | +0.07(+3.94%) |
Nov 17, 2003 | 1.688 | 1.688 | 1.613 | 1.661 | 1,636,200 | -0.03(-1.61%) |
Nov 14, 2003 | 1.745 | 1.759 | 1.685 | 1.688 | 1,037,961 | -0.04(-2.14%) |
Nov 13, 2003 | 1.686 | 1.727 | 1.623 | 1.725 | 1,959,748 | +0.05(+3.00%) |
Nov 12, 2003 | 1.585 | 1.690 | 1.585 | 1.674 | 1,568,884 | +0.10(+6.10%) |
Nov 11, 2003 | 1.584 | 1.584 | 1.557 | 1.578 | 995,617 | -0.02(-1.38%) |
Nov 10, 2003 | 1.674 | 1.674 | 1.584 | 1.600 | 1,513,512 | -0.07(-4.22%) |
Nov 07, 2003 | 1.603 | 1.700 | 1.603 | 1.671 | 2,027,064 | +0.07(+4.22%) |
Nov 06, 2003 | 1.612 | 1.649 | 1.595 | 1.603 | 1,472,254 | -0.01(-0.54%) |
Nov 05, 2003 | 1.381 | 1.630 | 1.543 | 1.612 | 3,109,540 | +0.12(+7.86%) |
Nov 04, 2003 | 1.381 | 1.506 | 1.381 | 1.494 | 2,000,463 | +0.16(+11.70%) |
Nov 03, 2003 | 1.311 | 1.374 | 1.321 | 1.338 | 726,746 | +0.03(+2.07%) |
Oct 31, 2003 | 1.372 | 1.372 | 1.276 | 1.311 | 1,364,766 | -0.12(-8.43%) |
Oct 30, 2003 | 1.347 | 1.435 | 1.347 | 1.431 | 1,286,593 | +0.10(+7.17%) |
Oct 29, 2003 | 1.228 | 1.350 | 1.228 | 1.335 | 1,692,658 | +0.12(+9.43%) |
Oct 28, 2003 | 1.177 | 1.241 | 1.172 | 1.220 | 1,416,881 | +0.07(+5.70%) |
Oct 27, 2003 | 1.125 | 1.160 | 1.125 | 1.155 | 425,607 | +0.03(+2.96%) |
Oct 24, 2003 | 1.108 | 1.132 | 1.105 | 1.121 | 584,124 | +0.01(+1.12%) |
Oct 23, 2003 | 1.161 | 1.161 | 1.082 | 1.109 | 1,485,283 | -0.08(-6.59%) |
Oct 22, 2003 | 1.262 | 1.262 | 1.169 | 1.187 | 970,645 | -0.08(-6.25%) |
Oct 21, 2003 | 1.211 | 1.266 | 1.207 | 1.266 | 775,213 | +0.07(+5.57%) |
Oct 20, 2003 | 1.200 | 1.211 | 1.197 | 1.200 | 298,576 | +0.00(+0.00%) |
Oct 17, 2003 | 1.238 | 1.238 | 1.200 | 1.200 | 327,891 | -0.04(-3.52%) |
Oct 16, 2003 | 1.220 | 1.278 | 1.232 | 1.243 | 673,154 | +0.02(+1.89%) |
Oct 15, 2003 | 1.154 | 1.224 | 1.154 | 1.220 | 1,033,618 | +0.07(+5.87%) |
Oct 14, 2003 | 1.161 | 1.162 | 1.154 | 1.153 | 382,178 | -0.00(-0.24%) |
Oct 13, 2003 | 1.137 | 1.161 | 1.147 | 1.155 | 1,729,573 | +0.02(+1.58%) |
Oct 10, 2003 | 1.124 | 1.142 | 1.121 | 1.137 | 751,327 | +0.03(+2.28%) |
Oct 09, 2003 | 1.085 | 1.121 | 1.090 | 1.112 | 497,265 | +0.03(+2.55%) |
Oct 08, 2003 | 1.067 | 1.087 | 1.065 | 1.085 | 446,236 | +0.02(+2.04%) |
Oct 07, 2003 | 1.064 | 1.067 | 1.063 | 1.063 | 478,808 | -0.00(-0.09%) |
Oct 06, 2003 | 1.067 | 1.067 | 1.059 | 1.064 | 446,236 | -0.00(-0.04%) |
Oct 03, 2003 | 1.043 | 1.070 | 1.043 | 1.064 | 727,441 | +0.04(+3.87%) |
Oct 02, 2003 | 1.013 | 1.025 | 1.011 | 1.025 | 1,005,389 | +0.01(+1.00%) |