Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.542 | 3.542 | 3.459 | 3.467 | 109,030 | -0.05(-1.53%) |
Dec 30, 2003 | 3.515 | 3.532 | 3.500 | 3.521 | 157,649 | +0.01(+0.30%) |
Dec 29, 2003 | 3.511 | 3.519 | 3.511 | 3.511 | 158,612 | -0.01(-0.30%) |
Dec 26, 2003 | 3.515 | 3.532 | 3.494 | 3.521 | 124,194 | +0.01(+0.18%) |
Dec 24, 2003 | 3.459 | 3.540 | 3.459 | 3.515 | 57,283 | +0.07(+1.99%) |
Dec 23, 2003 | 3.521 | 3.527 | 3.413 | 3.446 | 142,486 | -0.07(-2.12%) |
Dec 22, 2003 | 3.500 | 3.523 | 3.500 | 3.521 | 171,368 | +0.01(+0.30%) |
Dec 19, 2003 | 3.500 | 3.532 | 3.496 | 3.511 | 156,446 | -0.03(-0.88%) |
Dec 18, 2003 | 3.513 | 3.573 | 3.513 | 3.542 | 1,143,742 | +0.02(+0.59%) |
Dec 17, 2003 | 3.494 | 3.538 | 3.480 | 3.521 | 646,965 | +0.02(+0.71%) |
Dec 16, 2003 | 3.438 | 3.529 | 3.438 | 3.496 | 253,683 | +0.05(+1.39%) |
Dec 15, 2003 | 3.407 | 3.561 | 3.424 | 3.448 | 406,519 | +0.04(+1.22%) |
Dec 12, 2003 | 3.305 | 3.409 | 3.301 | 3.407 | 146,818 | +0.11(+3.47%) |
Dec 11, 2003 | 3.251 | 3.299 | 3.239 | 3.293 | 115,288 | +0.05(+1.54%) |
Dec 10, 2003 | 3.220 | 3.249 | 3.220 | 3.243 | 92,182 | +0.02(+0.52%) |
Dec 09, 2003 | 3.218 | 3.257 | 3.212 | 3.226 | 295,563 | +0.02(+0.52%) |
Dec 08, 2003 | 3.203 | 3.216 | 3.203 | 3.210 | 249,591 | +0.01(+0.39%) |
Dec 05, 2003 | 3.147 | 3.216 | 3.147 | 3.197 | 317,706 | +0.04(+1.38%) |
Dec 04, 2003 | 3.158 | 3.193 | 3.147 | 3.153 | 192,549 | -0.02(-0.78%) |
Dec 03, 2003 | 3.137 | 3.178 | 3.137 | 3.178 | 90,257 | +0.04(+1.12%) |
Dec 02, 2003 | 3.114 | 3.168 | 3.114 | 3.143 | 83,518 | +0.04(+1.41%) |
Dec 01, 2003 | 3.075 | 3.124 | 3.075 | 3.099 | 154,039 | +0.00(+0.13%) |
Nov 28, 2003 | 3.095 | 3.102 | 3.054 | 3.095 | 76,779 | -0.01(-0.27%) |
Nov 26, 2003 | 3.108 | 3.137 | 3.099 | 3.104 | 62,337 | +0.02(+0.54%) |
Nov 25, 2003 | 2.987 | 3.126 | 2.987 | 3.087 | 115,529 | +0.13(+4.28%) |
Nov 24, 2003 | 2.991 | 2.991 | 2.954 | 2.960 | 44,286 | -0.03(-1.11%) |
Nov 21, 2003 | 3.010 | 3.010 | 2.991 | 2.994 | 26,716 | -0.01(-0.35%) |
Nov 20, 2003 | 2.944 | 3.008 | 2.942 | 3.004 | 177,145 | +0.05(+1.62%) |
Nov 19, 2003 | 2.981 | 3.008 | 2.933 | 2.956 | 105,661 | -0.05(-1.52%) |
Nov 18, 2003 | 3.033 | 3.062 | 2.991 | 3.002 | 107,346 | -0.05(-1.63%) |
Nov 17, 2003 | 3.041 | 3.052 | 3.014 | 3.052 | 80,389 | -0.01(-0.47%) |
Nov 14, 2003 | 3.097 | 3.097 | 3.085 | 3.066 | 107,586 | -0.03(-1.07%) |
Nov 13, 2003 | 3.116 | 3.116 | 3.085 | 3.099 | 120,102 | -0.02(-0.80%) |
Nov 12, 2003 | 3.110 | 3.131 | 3.110 | 3.124 | 65,226 | +0.05(+1.55%) |
Nov 11, 2003 | 3.085 | 3.095 | 3.085 | 3.077 | 19,736 | -0.02(-0.60%) |
Nov 10, 2003 | 3.095 | 3.116 | 3.077 | 3.095 | 92,664 | -0.01(-0.20%) |
Nov 07, 2003 | 3.106 | 3.114 | 3.097 | 3.102 | 135,506 | -0.00(-0.13%) |
Nov 06, 2003 | 3.095 | 3.129 | 3.095 | 3.106 | 368,250 | -0.01(-0.33%) |
Nov 05, 2003 | 3.141 | 3.153 | 3.075 | 3.116 | 173,294 | -0.02(-0.66%) |
Nov 04, 2003 | 3.197 | 3.216 | 3.137 | 3.137 | 156,205 | -0.02(-0.72%) |
Nov 03, 2003 | 3.156 | 3.180 | 3.145 | 3.160 | 74,372 | -0.02(-0.78%) |
Oct 31, 2003 | 3.170 | 3.218 | 3.170 | 3.185 | 146,337 | -0.01(-0.33%) |
Oct 30, 2003 | 3.178 | 3.195 | 3.170 | 3.195 | 110,956 | +0.00(+0.00%) |
Oct 29, 2003 | 3.178 | 3.239 | 3.178 | 3.195 | 161,982 | +0.02(+0.52%) |
Oct 28, 2003 | 3.149 | 3.189 | 3.149 | 3.178 | 87,850 | +0.02(+0.66%) |
Oct 27, 2003 | 3.083 | 3.166 | 3.083 | 3.158 | 95,311 | +0.06(+2.08%) |
Oct 24, 2003 | 3.091 | 3.145 | 3.091 | 3.093 | 94,589 | +0.00(+0.00%) |
Oct 23, 2003 | 3.060 | 3.135 | 3.060 | 3.093 | 124,434 | +0.03(+0.95%) |
Oct 22, 2003 | 3.124 | 3.124 | 3.054 | 3.064 | 139,598 | -0.05(-1.73%) |
Oct 21, 2003 | 3.045 | 3.135 | 3.045 | 3.118 | 129,730 | +0.06(+2.11%) |
Oct 20, 2003 | 3.137 | 3.183 | 3.054 | 3.054 | 131,655 | -0.08(-2.65%) |
Oct 17, 2003 | 3.126 | 3.176 | 3.126 | 3.137 | 75,575 | -0.00(-0.07%) |
Oct 16, 2003 | 3.083 | 3.189 | 3.083 | 3.139 | 186,291 | +0.04(+1.41%) |
Oct 15, 2003 | 3.122 | 3.129 | 3.095 | 3.095 | 202,176 | -0.02(-0.67%) |
Oct 14, 2003 | 3.116 | 3.143 | 3.116 | 3.116 | 64,744 | +0.00(+0.00%) |
Oct 13, 2003 | 3.085 | 3.139 | 3.075 | 3.116 | 288,342 | +0.03(+1.01%) |
Oct 10, 2003 | 3.016 | 3.085 | 3.016 | 3.085 | 247,185 | +0.07(+2.48%) |
Oct 09, 2003 | 2.991 | 3.033 | 2.971 | 3.010 | 139,598 | +0.03(+1.12%) |
Oct 08, 2003 | 2.913 | 3.031 | 2.913 | 2.977 | 216,136 | +0.04(+1.49%) |
Oct 07, 2003 | 3.054 | 3.054 | 2.933 | 2.933 | 169,924 | -0.11(-3.75%) |
Oct 06, 2003 | 3.031 | 3.050 | 3.016 | 3.048 | 103,254 | +0.01(+0.20%) |
Oct 03, 2003 | 3.064 | 3.075 | 3.033 | 3.041 | 141,042 | -0.00(-0.07%) |
Oct 02, 2003 | 3.008 | 3.056 | 3.004 | 3.043 | 83,999 | +0.06(+2.09%) |