Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.818 | 3.833 | 3.770 | 3.786 | 5,111,621 | -0.03(-0.84%) |
Dec 30, 2003 | 3.799 | 3.846 | 3.797 | 3.818 | 4,514,727 | +0.02(+0.51%) |
Dec 29, 2003 | 3.763 | 3.801 | 3.749 | 3.799 | 2,997,146 | +0.06(+1.62%) |
Dec 26, 2003 | 3.741 | 3.758 | 3.725 | 3.738 | 2,171,281 | +0.01(+0.37%) |
Dec 24, 2003 | 3.683 | 3.747 | 3.682 | 3.725 | 3,059,632 | +0.04(+1.21%) |
Dec 23, 2003 | 3.684 | 3.688 | 3.657 | 3.680 | 3,326,181 | -0.01(-0.22%) |
Dec 22, 2003 | 3.686 | 3.698 | 3.672 | 3.688 | 3,787,179 | +0.01(+0.25%) |
Dec 19, 2003 | 3.696 | 3.701 | 3.665 | 3.679 | 7,480,848 | +0.00(+0.03%) |
Dec 18, 2003 | 3.560 | 3.694 | 3.560 | 3.678 | 6,897,062 | +0.12(+3.48%) |
Dec 17, 2003 | 3.517 | 3.559 | 3.517 | 3.554 | 9,475,159 | +0.04(+1.04%) |
Dec 16, 2003 | 3.505 | 3.532 | 3.484 | 3.517 | 7,557,317 | +0.03(+0.82%) |
Dec 15, 2003 | 3.536 | 3.547 | 3.493 | 3.489 | 4,612,607 | -0.05(-1.29%) |
Dec 12, 2003 | 3.535 | 3.547 | 3.519 | 3.535 | 4,060,719 | +0.00(+0.06%) |
Dec 11, 2003 | 3.489 | 3.545 | 3.469 | 3.532 | 5,612,384 | +0.05(+1.35%) |
Dec 10, 2003 | 3.472 | 3.492 | 3.467 | 3.485 | 6,034,929 | +0.02(+0.53%) |
Dec 09, 2003 | 3.467 | 3.483 | 3.461 | 3.467 | 7,722,490 | +0.01(+0.26%) |
Dec 08, 2003 | 3.467 | 3.471 | 3.449 | 3.458 | 5,636,854 | +0.00(+0.00%) |
Dec 05, 2003 | 3.444 | 3.467 | 3.440 | 3.458 | 3,618,947 | +0.01(+0.20%) |
Dec 04, 2003 | 3.419 | 3.451 | 3.413 | 3.451 | 6,014,392 | +0.04(+1.17%) |
Dec 03, 2003 | 3.463 | 3.484 | 3.411 | 3.411 | 6,645,807 | -0.04(-1.26%) |
Dec 02, 2003 | 3.438 | 3.487 | 3.429 | 3.455 | 3,940,117 | +0.02(+0.47%) |
Dec 01, 2003 | 3.393 | 3.441 | 3.393 | 3.438 | 3,725,130 | +0.05(+1.49%) |
Nov 28, 2003 | 3.372 | 3.398 | 3.361 | 3.388 | 1,101,152 | -0.01(-0.20%) |
Nov 26, 2003 | 3.394 | 3.398 | 3.394 | 3.395 | 3,528,059 | +0.00(+0.03%) |
Nov 25, 2003 | 3.357 | 3.390 | 3.347 | 3.394 | 4,194,868 | +0.04(+1.26%) |
Nov 24, 2003 | 3.346 | 3.362 | 3.319 | 3.352 | 3,569,133 | +0.01(+0.17%) |
Nov 21, 2003 | 3.330 | 3.358 | 3.332 | 3.346 | 5,010,682 | +0.02(+0.48%) |
Nov 20, 2003 | 3.334 | 3.347 | 3.316 | 3.330 | 3,785,431 | -0.01(-0.27%) |
Nov 19, 2003 | 3.324 | 3.353 | 3.310 | 3.339 | 5,304,760 | +0.03(+0.79%) |
Nov 18, 2003 | 3.353 | 3.364 | 3.307 | 3.313 | 5,038,648 | -0.05(-1.36%) |
Nov 17, 2003 | 3.345 | 3.376 | 3.298 | 3.358 | 4,200,985 | -0.06(-1.64%) |
Nov 14, 2003 | 3.394 | 3.434 | 3.387 | 3.414 | 5,166,242 | +0.03(+0.81%) |
Nov 13, 2003 | 3.341 | 3.387 | 3.332 | 3.387 | 3,493,101 | +0.05(+1.37%) |
Nov 12, 2003 | 3.325 | 3.344 | 3.307 | 3.341 | 4,006,099 | +0.01(+0.31%) |
Nov 11, 2003 | 3.326 | 3.342 | 3.308 | 3.331 | 2,500,753 | -0.02(-0.61%) |
Nov 10, 2003 | 3.403 | 3.409 | 3.347 | 3.352 | 3,329,239 | -0.05(-1.55%) |
Nov 07, 2003 | 3.376 | 3.403 | 3.353 | 3.404 | 3,907,345 | +0.04(+1.12%) |
Nov 06, 2003 | 3.363 | 3.363 | 3.336 | 3.366 | 3,790,675 | +0.00(+0.14%) |
Nov 05, 2003 | 3.381 | 3.366 | 3.311 | 3.362 | 5,243,148 | +0.00(+0.10%) |
Nov 04, 2003 | 3.381 | 3.386 | 3.349 | 3.358 | 3,195,965 | -0.05(-1.44%) |
Nov 03, 2003 | 3.384 | 3.410 | 3.376 | 3.408 | 3,325,154 | +0.03(+0.78%) |
Oct 31, 2003 | 3.353 | 3.387 | 3.325 | 3.381 | 5,404,825 | +0.05(+1.51%) |
Oct 30, 2003 | 3.341 | 3.347 | 3.309 | 3.331 | 4,412,914 | -0.01(-0.27%) |
Oct 29, 2003 | 3.356 | 3.363 | 3.316 | 3.340 | 6,584,195 | -0.01(-0.44%) |
Oct 28, 2003 | 3.387 | 3.387 | 3.353 | 3.355 | 5,533,293 | -0.02(-0.71%) |
Oct 27, 2003 | 3.371 | 3.397 | 3.349 | 3.379 | 5,045,203 | +0.03(+0.89%) |
Oct 24, 2003 | 3.381 | 3.381 | 3.330 | 3.349 | 2,941,651 | -0.03(-0.95%) |
Oct 23, 2003 | 3.390 | 3.411 | 3.330 | 3.381 | 5,476,051 | -0.01(-0.27%) |
Oct 22, 2003 | 3.410 | 3.424 | 3.380 | 3.390 | 3,157,075 | -0.03(-0.84%) |
Oct 21, 2003 | 3.428 | 3.429 | 3.397 | 3.419 | 4,828,031 | -0.01(-0.27%) |
Oct 20, 2003 | 3.434 | 3.435 | 3.400 | 3.428 | 3,264,568 | -0.01(-0.40%) |
Oct 17, 2003 | 3.496 | 3.496 | 3.418 | 3.442 | 3,972,889 | -0.01(-0.43%) |
Oct 16, 2003 | 3.446 | 3.458 | 3.438 | 3.457 | 3,327,928 | +0.01(+0.30%) |
Oct 15, 2003 | 3.469 | 3.472 | 3.418 | 3.446 | 4,269,589 | -0.01(-0.43%) |
Oct 14, 2003 | 3.473 | 3.473 | 3.434 | 3.461 | 4,374,024 | -0.01(-0.33%) |
Oct 13, 2003 | 3.457 | 3.488 | 3.451 | 3.473 | 3,543,789 | +0.02(+0.46%) |
Oct 10, 2003 | 3.387 | 3.459 | 3.387 | 3.457 | 8,011,761 | +0.07(+2.13%) |
Oct 09, 2003 | 3.386 | 3.387 | 3.379 | 3.385 | 3,848,791 | +0.01(+0.27%) |
Oct 08, 2003 | 3.376 | 3.376 | 3.350 | 3.376 | 4,294,933 | +0.01(+0.17%) |
Oct 07, 2003 | 3.322 | 3.376 | 3.302 | 3.370 | 4,930,718 | +0.05(+1.45%) |
Oct 06, 2003 | 3.318 | 3.323 | 3.293 | 3.322 | 3,457,707 | +0.01(+0.21%) |
Oct 03, 2003 | 3.316 | 3.341 | 3.309 | 3.315 | 4,693,883 | +0.01(+0.21%) |
Oct 02, 2003 | 3.297 | 3.311 | 3.295 | 3.308 | 3,704,156 | -0.02(-0.72%) |