Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.047 | 2.053 | 2.038 | 2.038 | 1,542,946 | -0.00(-0.13%) |
Dec 30, 2003 | 2.029 | 2.056 | 2.021 | 2.041 | 1,616,419 | +0.01(+0.59%) |
Dec 29, 2003 | 2.007 | 2.029 | 2.006 | 2.029 | 1,460,159 | +0.03(+1.35%) |
Dec 26, 2003 | 2.004 | 2.014 | 1.994 | 2.002 | 461,538 | -0.00(-0.11%) |
Dec 24, 2003 | 1.994 | 2.016 | 1.992 | 2.004 | 888,927 | +0.01(+0.37%) |
Dec 23, 2003 | 1.983 | 2.000 | 1.980 | 1.997 | 3,206,968 | +0.01(+0.57%) |
Dec 22, 2003 | 1.950 | 1.987 | 1.950 | 1.985 | 3,992,412 | +0.05(+2.41%) |
Dec 19, 2003 | 1.938 | 1.944 | 1.928 | 1.939 | 2,454,640 | +0.00(+0.02%) |
Dec 18, 2003 | 1.941 | 1.943 | 1.935 | 1.938 | 3,107,624 | -0.00(-0.12%) |
Dec 17, 2003 | 1.925 | 1.943 | 1.916 | 1.941 | 5,844,775 | +0.02(+1.01%) |
Dec 16, 2003 | 1.913 | 1.929 | 1.912 | 1.921 | 5,674,027 | +0.01(+0.37%) |
Dec 15, 2003 | 1.946 | 1.949 | 1.914 | 1.914 | 2,645,050 | -0.02(-0.95%) |
Dec 12, 2003 | 1.932 | 1.950 | 1.922 | 1.933 | 3,628,148 | +0.01(+0.76%) |
Dec 11, 2003 | 1.871 | 1.920 | 1.871 | 1.918 | 3,246,292 | +0.02(+0.93%) |
Dec 10, 2003 | 1.909 | 1.910 | 1.886 | 1.900 | 3,704,726 | -0.01(-0.42%) |
Dec 09, 2003 | 1.900 | 1.912 | 1.891 | 1.909 | 5,157,642 | +0.01(+0.34%) |
Dec 08, 2003 | 1.928 | 1.932 | 1.895 | 1.902 | 2,547,775 | -0.03(-1.52%) |
Dec 05, 2003 | 1.917 | 1.942 | 1.917 | 1.931 | 1,858,572 | +0.01(+0.77%) |
Dec 04, 2003 | 1.931 | 1.931 | 1.911 | 1.917 | 2,309,762 | -0.01(-0.72%) |
Dec 03, 2003 | 1.927 | 1.939 | 1.927 | 1.930 | 5,963,782 | -0.00(-0.12%) |
Dec 02, 2003 | 1.935 | 1.937 | 1.935 | 1.933 | 6,412,902 | -0.00(-0.10%) |
Dec 01, 2003 | 1.931 | 1.940 | 1.927 | 1.935 | 6,580,547 | +0.02(+1.20%) |
Nov 28, 2003 | 1.920 | 1.920 | 1.908 | 1.912 | 726,457 | +0.01(+0.51%) |
Nov 26, 2003 | 1.921 | 1.926 | 1.898 | 1.902 | 3,528,804 | +0.00(+0.25%) |
Nov 25, 2003 | 1.905 | 1.917 | 1.884 | 1.897 | 1,996,206 | +0.01(+0.77%) |
Nov 24, 2003 | 1.871 | 1.889 | 1.852 | 1.883 | 2,348,051 | +0.01(+0.38%) |
Nov 21, 2003 | 1.915 | 1.915 | 1.870 | 1.876 | 1,510,866 | -0.04(-2.13%) |
Nov 20, 2003 | 1.889 | 1.932 | 1.889 | 1.917 | 2,100,725 | +0.03(+1.45%) |
Nov 19, 2003 | 1.904 | 1.912 | 1.878 | 1.889 | 1,308,037 | -0.02(-0.96%) |
Nov 18, 2003 | 1.900 | 1.909 | 1.897 | 1.908 | 1,755,088 | +0.01(+0.54%) |
Nov 17, 2003 | 1.906 | 1.907 | 1.890 | 1.897 | 1,518,110 | -0.02(-1.14%) |
Nov 14, 2003 | 1.939 | 1.942 | 1.920 | 1.919 | 2,170,059 | -0.03(-1.67%) |
Nov 13, 2003 | 1.933 | 1.957 | 1.930 | 1.952 | 1,692,998 | +0.02(+0.90%) |
Nov 12, 2003 | 1.951 | 1.951 | 1.927 | 1.934 | 2,623,319 | -0.00(-0.15%) |
Nov 11, 2003 | 1.964 | 1.964 | 1.935 | 1.937 | 2,005,519 | -0.03(-1.41%) |
Nov 10, 2003 | 1.964 | 1.970 | 1.957 | 1.965 | 2,000,345 | +0.01(+0.48%) |
Nov 07, 2003 | 1.947 | 1.958 | 1.947 | 1.956 | 2,303,553 | +0.01(+0.76%) |
Nov 06, 2003 | 1.929 | 1.931 | 1.923 | 1.941 | 3,273,198 | +0.01(+0.62%) |
Nov 05, 2003 | 1.907 | 1.937 | 1.907 | 1.929 | 3,714,040 | +0.01(+0.30%) |
Nov 04, 2003 | 1.915 | 1.925 | 1.909 | 1.923 | 2,479,476 | +0.01(+0.42%) |
Nov 03, 2003 | 1.920 | 1.930 | 1.911 | 1.915 | 2,949,293 | -0.02(-1.25%) |
Oct 31, 2003 | 1.949 | 1.950 | 1.937 | 1.939 | 3,294,930 | -0.03(-1.34%) |
Oct 30, 2003 | 1.970 | 1.989 | 1.962 | 1.966 | 2,251,811 | +0.00(+0.20%) |
Oct 29, 2003 | 1.948 | 1.985 | 1.940 | 1.962 | 2,513,626 | +0.01(+0.66%) |
Oct 28, 2003 | 1.925 | 1.949 | 1.912 | 1.949 | 2,380,131 | +0.05(+2.40%) |
Oct 27, 2003 | 1.905 | 1.910 | 1.889 | 1.903 | 1,666,092 | -0.01(-0.46%) |
Oct 24, 2003 | 1.910 | 1.918 | 1.896 | 1.912 | 2,985,513 | -0.00(-0.08%) |
Oct 23, 2003 | 1.866 | 1.918 | 1.861 | 1.913 | 6,402,554 | +0.05(+2.54%) |
Oct 22, 2003 | 1.820 | 1.868 | 1.820 | 1.866 | 6,793,724 | +0.06(+3.08%) |
Oct 21, 2003 | 1.786 | 1.813 | 1.784 | 1.810 | 4,479,822 | +0.05(+2.59%) |
Oct 20, 2003 | 1.767 | 1.771 | 1.761 | 1.765 | 1,622,628 | -0.00(-0.22%) |
Oct 17, 2003 | 1.762 | 1.780 | 1.762 | 1.768 | 2,356,330 | -0.01(-0.36%) |
Oct 16, 2003 | 1.770 | 1.784 | 1.770 | 1.775 | 2,393,584 | +0.00(+0.16%) |
Oct 15, 2003 | 1.776 | 1.807 | 1.770 | 1.772 | 3,394,274 | -0.01(-0.47%) |
Oct 14, 2003 | 1.747 | 1.783 | 1.747 | 1.780 | 1,834,771 | +0.03(+1.75%) |
Oct 13, 2003 | 1.744 | 1.767 | 1.744 | 1.750 | 628,147 | +0.00(+0.13%) |
Oct 10, 2003 | 1.736 | 1.752 | 1.727 | 1.747 | 1,388,755 | +0.03(+1.97%) |
Oct 09, 2003 | 1.717 | 1.723 | 1.704 | 1.714 | 2,123,491 | +0.01(+0.30%) |
Oct 08, 2003 | 1.737 | 1.737 | 1.705 | 1.708 | 1,258,365 | -0.01(-0.71%) |
Oct 07, 2003 | 1.732 | 1.738 | 1.715 | 1.721 | 1,783,029 | -0.00(-0.21%) |
Oct 06, 2003 | 1.714 | 1.727 | 1.708 | 1.724 | 1,149,707 | +0.01(+0.41%) |
Oct 03, 2003 | 1.713 | 1.727 | 1.707 | 1.717 | 1,273,887 | +0.02(+0.91%) |
Oct 02, 2003 | 1.707 | 1.710 | 1.696 | 1.702 | 1,123,836 | +0.01(+0.44%) |