Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.819 | 3.833 | 3.784 | 3.802 | 659,897 | -0.03(-0.81%) |
Dec 30, 2003 | 3.829 | 3.833 | 3.812 | 3.833 | 591,860 | +0.01(+0.18%) |
Dec 29, 2003 | 3.816 | 3.829 | 3.774 | 3.826 | 584,941 | +0.01(+0.27%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.809 | 3.816 | 287,425 | -0.01(-0.27%) |
Dec 24, 2003 | 3.829 | 3.833 | 3.816 | 3.826 | 527,283 | -0.01(-0.18%) |
Dec 23, 2003 | 3.826 | 3.843 | 3.816 | 3.833 | 462,706 | +0.00(+0.09%) |
Dec 22, 2003 | 3.816 | 3.829 | 3.816 | 3.829 | 915,323 | +0.01(+0.36%) |
Dec 19, 2003 | 3.802 | 3.816 | 3.791 | 3.816 | 651,537 | +0.01(+0.18%) |
Dec 18, 2003 | 3.798 | 3.812 | 3.788 | 3.809 | 821,340 | +0.01(+0.37%) |
Dec 17, 2003 | 3.784 | 3.798 | 3.774 | 3.795 | 774,925 | +0.01(+0.28%) |
Dec 16, 2003 | 3.732 | 3.788 | 3.732 | 3.784 | 578,887 | +0.04(+1.02%) |
Dec 15, 2003 | 3.757 | 3.774 | 3.729 | 3.746 | 646,347 | -0.01(-0.28%) |
Dec 12, 2003 | 3.743 | 3.743 | 3.729 | 3.757 | 488,076 | +0.01(+0.37%) |
Dec 11, 2003 | 3.732 | 3.781 | 3.732 | 3.743 | 1,098,387 | +0.01(+0.28%) |
Dec 10, 2003 | 3.739 | 3.760 | 3.718 | 3.732 | 1,187,181 | +0.01(+0.19%) |
Dec 09, 2003 | 3.712 | 3.743 | 3.701 | 3.725 | 671,717 | +0.01(+0.28%) |
Dec 08, 2003 | 3.736 | 3.743 | 3.715 | 3.715 | 580,040 | -0.01(-0.28%) |
Dec 05, 2003 | 3.698 | 3.715 | 3.691 | 3.725 | 505,373 | +0.03(+0.75%) |
Dec 04, 2003 | 3.680 | 3.705 | 3.677 | 3.698 | 632,221 | +0.01(+0.38%) |
Dec 03, 2003 | 3.691 | 3.705 | 3.680 | 3.684 | 703,717 | -0.00(-0.09%) |
Dec 02, 2003 | 3.639 | 3.687 | 3.639 | 3.687 | 762,528 | +0.06(+1.72%) |
Dec 01, 2003 | 3.670 | 3.691 | 3.639 | 3.625 | 756,763 | -0.04(-1.14%) |
Nov 28, 2003 | 3.670 | 3.694 | 3.653 | 3.666 | 288,579 | +0.01(+0.19%) |
Nov 26, 2003 | 3.632 | 3.670 | 3.632 | 3.659 | 522,959 | -0.02(-0.47%) |
Nov 25, 2003 | 3.621 | 3.694 | 3.607 | 3.677 | 708,618 | +0.03(+0.95%) |
Nov 24, 2003 | 3.632 | 3.653 | 3.618 | 3.642 | 759,357 | +0.01(+0.19%) |
Nov 21, 2003 | 3.621 | 3.649 | 3.625 | 3.635 | 651,248 | +0.01(+0.38%) |
Nov 20, 2003 | 3.642 | 3.642 | 3.614 | 3.621 | 867,466 | -0.01(-0.29%) |
Nov 19, 2003 | 3.607 | 3.666 | 3.594 | 3.632 | 923,395 | +0.03(+0.77%) |
Nov 18, 2003 | 3.594 | 3.656 | 3.594 | 3.604 | 894,566 | +0.01(+0.29%) |
Nov 17, 2003 | 3.597 | 3.601 | 3.573 | 3.594 | 752,438 | +0.00(+0.00%) |
Nov 14, 2003 | 3.618 | 3.618 | 3.587 | 3.594 | 619,248 | -0.02(-0.58%) |
Nov 13, 2003 | 3.611 | 3.618 | 3.587 | 3.614 | 956,836 | +0.01(+0.39%) |
Nov 12, 2003 | 3.590 | 3.611 | 3.583 | 3.601 | 630,203 | +0.01(+0.29%) |
Nov 11, 2003 | 3.607 | 3.607 | 3.573 | 3.590 | 736,294 | -0.01(-0.38%) |
Nov 10, 2003 | 3.569 | 3.604 | 3.566 | 3.604 | 973,269 | +0.00(+0.10%) |
Nov 07, 2003 | 3.549 | 3.597 | 3.549 | 3.601 | 794,240 | +0.04(+1.07%) |
Nov 06, 2003 | 3.566 | 3.566 | 3.555 | 3.562 | 697,951 | -0.02(-0.58%) |
Nov 05, 2003 | 3.521 | 3.587 | 3.514 | 3.583 | 695,357 | +0.06(+1.57%) |
Nov 04, 2003 | 3.521 | 3.549 | 3.510 | 3.528 | 823,081 | +0.00(+0.10%) |
Nov 03, 2003 | 3.538 | 3.552 | 3.521 | 3.524 | 877,738 | -0.02(-0.68%) |
Oct 31, 2003 | 3.552 | 3.573 | 3.531 | 3.549 | 717,267 | +0.00(+0.00%) |
Oct 30, 2003 | 3.562 | 3.569 | 3.535 | 3.549 | 635,392 | -0.02(-0.49%) |
Oct 29, 2003 | 3.555 | 3.573 | 3.538 | 3.566 | 906,097 | -0.00(-0.10%) |
Oct 28, 2003 | 3.587 | 3.590 | 3.559 | 3.569 | 736,582 | -0.02(-0.58%) |
Oct 27, 2003 | 3.569 | 3.614 | 3.569 | 3.590 | 691,321 | +0.00(+0.00%) |
Oct 24, 2003 | 3.573 | 3.601 | 3.552 | 3.590 | 618,960 | +0.02(+0.58%) |
Oct 23, 2003 | 3.573 | 3.576 | 3.549 | 3.569 | 923,395 | +0.01(+0.19%) |
Oct 22, 2003 | 3.576 | 3.576 | 3.549 | 3.562 | 816,151 | -0.00(-0.10%) |
Oct 21, 2003 | 3.559 | 3.587 | 3.552 | 3.566 | 929,160 | -0.02(-0.48%) |
Oct 20, 2003 | 3.562 | 3.580 | 3.552 | 3.583 | 738,024 | +0.04(+1.08%) |
Oct 17, 2003 | 3.555 | 3.573 | 3.542 | 3.545 | 977,593 | +0.00(+0.00%) |
Oct 16, 2003 | 3.580 | 3.597 | 3.545 | 3.545 | 1,014,206 | -0.03(-0.97%) |
Oct 15, 2003 | 3.601 | 3.607 | 3.576 | 3.580 | 1,434,246 | -0.02(-0.58%) |
Oct 14, 2003 | 3.646 | 3.659 | 3.601 | 3.601 | 1,546,967 | -0.05(-1.33%) |
Oct 13, 2003 | 3.712 | 3.712 | 3.646 | 3.649 | 1,408,876 | -0.06(-1.68%) |
Oct 10, 2003 | 3.743 | 3.771 | 3.729 | 3.712 | 1,061,774 | -0.01(-0.28%) |
Oct 09, 2003 | 3.677 | 3.729 | 3.677 | 3.722 | 842,385 | +0.03(+0.94%) |
Oct 08, 2003 | 3.712 | 3.718 | 3.653 | 3.687 | 787,610 | -0.02(-0.65%) |
Oct 07, 2003 | 3.611 | 3.760 | 3.607 | 3.712 | 1,045,918 | +0.11(+3.08%) |
Oct 06, 2003 | 3.590 | 3.632 | 3.562 | 3.601 | 775,213 | -0.01(-0.19%) |
Oct 03, 2003 | 3.611 | 3.642 | 3.555 | 3.607 | 1,206,208 | -0.01(-0.19%) |
Oct 02, 2003 | 3.618 | 3.632 | 3.607 | 3.614 | 616,077 | -0.00(-0.10%) |