Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.023 | 2.046 | 1.940 | 1.953 | 16,801,400 | -0.08(-3.70%) |
Dec 30, 2003 | 2.083 | 2.083 | 2.013 | 2.028 | 15,586,913 | -0.05(-2.61%) |
Dec 29, 2003 | 2.090 | 2.115 | 2.074 | 2.083 | 16,269,133 | +0.00(+0.19%) |
Dec 26, 2003 | 2.032 | 2.106 | 2.025 | 2.079 | 11,886,699 | +0.04(+2.14%) |
Dec 24, 2003 | 1.968 | 2.088 | 1.959 | 2.035 | 27,524,586 | +0.08(+3.85%) |
Dec 23, 2003 | 1.857 | 1.980 | 1.818 | 1.960 | 29,043,558 | +0.10(+5.58%) |
Dec 22, 2003 | 1.814 | 1.866 | 1.805 | 1.856 | 18,928,588 | +0.03(+1.76%) |
Dec 19, 2003 | 1.828 | 1.850 | 1.798 | 1.824 | 18,169,228 | -0.00(-0.19%) |
Dec 18, 2003 | 1.796 | 1.850 | 1.777 | 1.827 | 44,232,580 | +0.02(+1.34%) |
Dec 17, 2003 | 1.590 | 1.810 | 1.538 | 1.803 | 64,389,960 | +0.20(+12.70%) |
Dec 16, 2003 | 1.606 | 1.621 | 1.560 | 1.600 | 19,338,592 | -0.02(-1.15%) |
Dec 15, 2003 | 1.729 | 1.741 | 1.606 | 1.619 | 14,270,829 | -0.05(-3.18%) |
Dec 12, 2003 | 1.710 | 1.711 | 1.651 | 1.672 | 11,702,319 | -0.02(-1.33%) |
Dec 11, 2003 | 1.608 | 1.695 | 1.607 | 1.694 | 18,051,600 | +0.09(+5.31%) |
Dec 10, 2003 | 1.616 | 1.689 | 1.586 | 1.609 | 25,678,140 | -0.01(-0.86%) |
Dec 09, 2003 | 1.700 | 1.709 | 1.618 | 1.623 | 14,681,449 | -0.06(-3.75%) |
Dec 08, 2003 | 1.688 | 1.731 | 1.628 | 1.686 | 20,140,694 | -0.01(-0.55%) |
Dec 05, 2003 | 1.716 | 1.731 | 1.667 | 1.695 | 10,576,594 | -0.02(-1.19%) |
Dec 04, 2003 | 1.785 | 1.809 | 1.666 | 1.716 | 28,812,530 | -0.06(-3.48%) |
Dec 03, 2003 | 1.837 | 1.866 | 1.770 | 1.778 | 18,344,732 | -0.04(-2.22%) |
Dec 02, 2003 | 1.802 | 1.851 | 1.786 | 1.818 | 15,822,967 | +0.01(+0.39%) |
Dec 01, 2003 | 1.765 | 1.821 | 1.757 | 1.811 | 18,168,486 | +0.06(+3.47%) |
Nov 28, 2003 | 1.726 | 1.754 | 1.714 | 1.750 | 5,107,606 | +0.02(+1.43%) |
Nov 26, 2003 | 1.724 | 1.762 | 1.702 | 1.725 | 14,037,645 | +0.01(+0.63%) |
Nov 25, 2003 | 1.684 | 1.746 | 1.677 | 1.715 | 16,876,776 | +0.04(+2.59%) |
Nov 24, 2003 | 1.622 | 1.679 | 1.622 | 1.671 | 13,980,287 | +0.04(+2.52%) |
Nov 21, 2003 | 1.627 | 1.679 | 1.616 | 1.630 | 21,930,468 | +0.00(+0.20%) |
Nov 20, 2003 | 1.590 | 1.682 | 1.579 | 1.627 | 29,467,296 | -0.03(-1.90%) |
Nov 19, 2003 | 1.664 | 1.711 | 1.629 | 1.659 | 23,121,180 | -0.00(-0.28%) |
Nov 18, 2003 | 1.614 | 1.700 | 1.597 | 1.663 | 39,228,320 | +0.07(+4.28%) |
Nov 17, 2003 | 1.655 | 1.657 | 1.578 | 1.595 | 31,708,416 | -0.08(-4.51%) |
Nov 14, 2003 | 1.728 | 1.766 | 1.663 | 1.670 | 18,920,832 | -0.06(-3.57%) |
Nov 13, 2003 | 1.814 | 1.814 | 1.721 | 1.732 | 23,829,342 | -0.06(-3.46%) |
Nov 12, 2003 | 1.679 | 1.803 | 1.663 | 1.794 | 34,344,308 | +0.11(+6.82%) |
Nov 11, 2003 | 1.675 | 1.712 | 1.641 | 1.680 | 26,290,584 | +0.02(+0.92%) |
Nov 10, 2003 | 1.674 | 1.713 | 1.641 | 1.664 | 48,502,996 | -0.01(-0.60%) |
Nov 07, 2003 | 1.827 | 1.887 | 1.651 | 1.674 | 103,043,608 | -0.14(-7.77%) |
Nov 06, 2003 | 1.971 | 2.024 | 1.787 | 1.815 | 109,587,712 | -0.28(-13.44%) |
Nov 05, 2003 | 2.116 | 2.142 | 2.070 | 2.097 | 17,276,882 | -0.03(-1.48%) |
Nov 04, 2003 | 2.073 | 2.163 | 2.066 | 2.129 | 15,483,915 | +0.03(+1.62%) |
Nov 03, 2003 | 2.050 | 2.107 | 2.043 | 2.095 | 13,686,385 | +0.05(+2.36%) |
Oct 31, 2003 | 2.101 | 2.105 | 2.019 | 2.046 | 16,016,699 | -0.04(-2.13%) |
Oct 30, 2003 | 2.109 | 2.174 | 2.064 | 2.091 | 24,936,210 | -0.02(-0.86%) |
Oct 29, 2003 | 2.054 | 2.118 | 2.032 | 2.109 | 27,315,384 | +0.09(+4.57%) |
Oct 28, 2003 | 1.952 | 2.017 | 1.936 | 2.017 | 21,883,274 | +0.10(+5.08%) |
Oct 27, 2003 | 1.844 | 1.922 | 1.841 | 1.920 | 15,518,999 | +0.06(+3.38%) |
Oct 24, 2003 | 1.875 | 1.909 | 1.811 | 1.857 | 21,512,400 | -0.01(-0.27%) |
Oct 23, 2003 | 1.829 | 1.908 | 1.789 | 1.862 | 23,144,798 | -0.01(-0.61%) |
Oct 22, 2003 | 1.896 | 1.941 | 1.863 | 1.873 | 22,742,998 | -0.07(-3.76%) |
Oct 21, 2003 | 1.973 | 2.000 | 1.912 | 1.946 | 35,360,220 | -0.01(-0.44%) |
Oct 20, 2003 | 1.817 | 2.009 | 1.802 | 1.955 | 60,557,416 | +0.09(+5.01%) |
Oct 17, 2003 | 1.837 | 1.896 | 1.768 | 1.862 | 38,409,880 | +0.02(+1.10%) |
Oct 16, 2003 | 1.596 | 1.913 | 1.619 | 1.841 | 124,205,808 | +0.25(+15.35%) |
Oct 15, 2003 | 1.692 | 1.714 | 1.582 | 1.596 | 27,181,642 | -0.09(-5.34%) |
Oct 14, 2003 | 1.684 | 1.730 | 1.637 | 1.686 | 24,175,170 | +0.01(+0.83%) |
Oct 13, 2003 | 1.586 | 1.673 | 1.582 | 1.673 | 21,079,394 | +0.08(+4.88%) |
Oct 10, 2003 | 1.554 | 1.602 | 1.546 | 1.595 | 10,210,158 | +0.06(+3.67%) |
Oct 09, 2003 | 1.537 | 1.614 | 1.528 | 1.538 | 18,671,688 | +0.00(+0.16%) |
Oct 08, 2003 | 1.599 | 1.603 | 1.502 | 1.536 | 22,062,502 | -0.04(-2.38%) |
Oct 07, 2003 | 1.479 | 1.596 | 1.463 | 1.573 | 21,916,398 | +0.10(+6.50%) |
Oct 06, 2003 | 1.429 | 1.522 | 1.405 | 1.477 | 18,423,216 | +0.04(+3.01%) |
Oct 03, 2003 | 1.470 | 1.479 | 1.412 | 1.434 | 36,270,416 | -0.03(-2.00%) |
Oct 02, 2003 | 1.344 | 1.486 | 1.286 | 1.463 | 73,094,976 | +0.23(+18.72%) |