Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.850 | 3.880 | 3.750 | 3.760 | 118,100 | -0.01(-0.27%) |
Dec 30, 2003 | 3.600 | 3.700 | 3.600 | 3.770 | 126,800 | +0.17(+4.72%) |
Dec 29, 2003 | 3.440 | 3.600 | 3.370 | 3.600 | 169,400 | +0.25(+7.46%) |
Dec 26, 2003 | 3.280 | 3.480 | 3.280 | 3.350 | 35,400 | +0.05(+1.52%) |
Dec 24, 2003 | 3.280 | 3.450 | 3.280 | 3.300 | 43,300 | -0.08(-2.37%) |
Dec 23, 2003 | 3.400 | 3.450 | 3.280 | 3.380 | 119,700 | +0.09(+2.74%) |
Dec 22, 2003 | 3.220 | 3.350 | 3.210 | 3.290 | 129,900 | -0.03(-0.90%) |
Dec 19, 2003 | 3.220 | 3.320 | 3.210 | 3.320 | 61,800 | +0.06(+1.84%) |
Dec 18, 2003 | 3.300 | 3.300 | 3.200 | 3.260 | 117,900 | -0.04(-1.21%) |
Dec 17, 2003 | 3.310 | 3.390 | 3.290 | 3.300 | 206,900 | -0.03(-0.90%) |
Dec 16, 2003 | 3.310 | 3.430 | 3.300 | 3.330 | 79,000 | +0.01(+0.30%) |
Dec 15, 2003 | 3.450 | 3.450 | 3.290 | 3.320 | 88,800 | -0.11(-3.21%) |
Dec 12, 2003 | 3.360 | 3.440 | 3.330 | 3.430 | 51,000 | +0.09(+2.69%) |
Dec 11, 2003 | 3.340 | 3.380 | 3.260 | 3.340 | 114,400 | +0.00(+0.00%) |
Dec 10, 2003 | 3.250 | 3.360 | 3.220 | 3.340 | 103,800 | -0.01(-0.30%) |
Dec 09, 2003 | 3.310 | 3.400 | 3.310 | 3.350 | 28,500 | -0.04(-1.18%) |
Dec 08, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 63,200 | +0.06(+1.80%) |
Dec 05, 2003 | 3.450 | 3.470 | 3.340 | 3.330 | 45,100 | -0.11(-3.20%) |
Dec 04, 2003 | 3.410 | 3.540 | 3.400 | 3.440 | 131,300 | +0.01(+0.29%) |
Dec 03, 2003 | 3.470 | 3.550 | 3.430 | 3.430 | 54,100 | -0.05(-1.44%) |
Dec 02, 2003 | 3.520 | 3.550 | 3.410 | 3.480 | 131,700 | -0.03(-0.85%) |
Dec 01, 2003 | 3.540 | 3.620 | 3.490 | 3.510 | 113,900 | +0.00(+0.00%) |
Nov 28, 2003 | 3.560 | 3.570 | 3.500 | 3.510 | 7,500 | -0.05(-1.40%) |
Nov 26, 2003 | 3.640 | 3.640 | 3.490 | 3.560 | 56,600 | +0.01(+0.28%) |
Nov 25, 2003 | 3.440 | 3.440 | 3.440 | 3.550 | 138,300 | +0.11(+3.20%) |
Nov 24, 2003 | 3.410 | 3.440 | 3.320 | 3.440 | 102,600 | +0.10(+2.99%) |
Nov 21, 2003 | 3.220 | 3.390 | 3.220 | 3.340 | 71,200 | +0.12(+3.73%) |
Nov 20, 2003 | 3.360 | 3.360 | 3.210 | 3.220 | 46,400 | -0.08(-2.42%) |
Nov 19, 2003 | 3.250 | 3.260 | 3.200 | 3.300 | 95,700 | +0.05(+1.54%) |
Nov 18, 2003 | 3.330 | 3.400 | 3.250 | 3.250 | 100,400 | -0.08(-2.40%) |
Nov 17, 2003 | 3.260 | 3.350 | 3.150 | 3.330 | 173,900 | -0.04(-1.19%) |
Nov 14, 2003 | 4.100 | 4.100 | 3.300 | 3.370 | 638,900 | -0.70(-17.20%) |
Nov 13, 2003 | 3.900 | 4.110 | 3.900 | 4.070 | 61,400 | -0.06(-1.45%) |
Nov 12, 2003 | 3.990 | 4.130 | 3.970 | 4.130 | 65,400 | +0.14(+3.51%) |
Nov 11, 2003 | 4.020 | 4.020 | 3.920 | 3.990 | 44,000 | -0.05(-1.24%) |
Nov 10, 2003 | 4.010 | 4.080 | 3.990 | 4.040 | 39,300 | +0.03(+0.75%) |
Nov 07, 2003 | 4.090 | 4.160 | 3.990 | 4.010 | 164,000 | -0.08(-1.96%) |
Nov 06, 2003 | 4.240 | 4.240 | 3.980 | 4.090 | 75,700 | -0.12(-2.85%) |
Nov 05, 2003 | 4.140 | 4.250 | 4.130 | 4.210 | 119,500 | -0.03(-0.71%) |
Nov 04, 2003 | 4.140 | 4.240 | 4.100 | 4.240 | 84,707 | +0.06(+1.44%) |
Nov 03, 2003 | 4.180 | 4.180 | 4.070 | 4.180 | 50,574 | +0.09(+2.20%) |
Oct 31, 2003 | 4.150 | 4.180 | 4.070 | 4.090 | 111,200 | -0.10(-2.39%) |
Oct 30, 2003 | 4.250 | 4.250 | 4.250 | 4.190 | 49,300 | -0.04(-0.95%) |
Oct 29, 2003 | 4.100 | 4.230 | 4.040 | 4.230 | 132,600 | +0.16(+3.93%) |
Oct 28, 2003 | 3.990 | 4.100 | 3.960 | 4.070 | 125,000 | +0.10(+2.52%) |
Oct 27, 2003 | 3.850 | 3.990 | 3.850 | 3.970 | 52,600 | +0.12(+3.12%) |
Oct 24, 2003 | 3.810 | 3.930 | 3.810 | 3.850 | 85,200 | +0.05(+1.32%) |
Oct 23, 2003 | 3.840 | 4.020 | 3.800 | 3.800 | 56,300 | -0.05(-1.30%) |
Oct 22, 2003 | 3.920 | 3.920 | 3.830 | 3.850 | 87,800 | -0.04(-1.03%) |
Oct 21, 2003 | 3.890 | 4.030 | 3.860 | 3.890 | 58,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.850 | 3.940 | 3.850 | 3.890 | 100,600 | -0.01(-0.26%) |
Oct 17, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 77,700 | -0.09(-2.26%) |
Oct 16, 2003 | 3.900 | 4.050 | 3.900 | 3.990 | 64,000 | +0.04(+1.01%) |
Oct 15, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 77,900 | -0.08(-1.99%) |
Oct 14, 2003 | 3.990 | 4.040 | 3.920 | 4.030 | 80,900 | +0.04(+1.00%) |
Oct 13, 2003 | 4.100 | 4.100 | 4.000 | 3.990 | 125,800 | -0.13(-3.16%) |
Oct 10, 2003 | 4.220 | 4.240 | 4.050 | 4.120 | 91,100 | -0.08(-1.90%) |
Oct 09, 2003 | 4.110 | 4.210 | 4.090 | 4.200 | 107,200 | +0.13(+3.19%) |
Oct 08, 2003 | 4.160 | 4.150 | 4.060 | 4.070 | 60,800 | -0.09(-2.16%) |
Oct 07, 2003 | 4.160 | 4.180 | 4.060 | 4.160 | 64,800 | -0.02(-0.48%) |
Oct 06, 2003 | 3.980 | 4.210 | 3.930 | 4.180 | 91,900 | +0.20(+5.03%) |
Oct 03, 2003 | 4.000 | 4.000 | 3.900 | 3.980 | 226,500 | +0.04(+1.02%) |
Oct 02, 2003 | 3.870 | 4.000 | 3.810 | 3.940 | 99,400 | +0.02(+0.51%) |