Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.302 | 3.328 | 3.254 | 3.307 | 395,647 | +0.01(+0.36%) |
Dec 30, 2003 | 3.269 | 3.328 | 3.264 | 3.295 | 130,410 | +0.02(+0.58%) |
Dec 29, 2003 | 3.150 | 3.297 | 3.192 | 3.276 | 417,207 | +0.13(+4.00%) |
Dec 26, 2003 | 3.185 | 3.207 | 3.150 | 3.150 | 321,608 | -0.03(-0.82%) |
Dec 24, 2003 | 3.202 | 3.214 | 3.147 | 3.176 | 167,009 | -0.01(-0.45%) |
Dec 23, 2003 | 3.228 | 3.228 | 3.183 | 3.190 | 219,909 | -0.02(-0.59%) |
Dec 22, 2003 | 3.280 | 3.290 | 3.207 | 3.209 | 171,215 | -0.06(-1.82%) |
Dec 19, 2003 | 3.385 | 3.385 | 3.216 | 3.269 | 744,599 | -0.12(-3.44%) |
Dec 18, 2003 | 3.190 | 3.385 | 3.190 | 3.385 | 509,125 | +0.20(+6.19%) |
Dec 17, 2003 | 3.185 | 3.192 | 3.150 | 3.188 | 141,663 | +0.02(+0.60%) |
Dec 16, 2003 | 3.166 | 3.176 | 3.128 | 3.169 | 142,294 | +0.00(+0.15%) |
Dec 15, 2003 | 3.195 | 3.197 | 3.121 | 3.164 | 165,010 | -0.01(-0.22%) |
Dec 12, 2003 | 3.173 | 3.190 | 3.143 | 3.171 | 260,925 | -0.00(-0.07%) |
Dec 11, 2003 | 3.173 | 3.188 | 3.140 | 3.173 | 197,087 | +0.04(+1.21%) |
Dec 10, 2003 | 3.185 | 3.185 | 3.114 | 3.135 | 209,287 | -0.00(-0.15%) |
Dec 09, 2003 | 3.114 | 3.150 | 3.066 | 3.140 | 393,018 | +0.07(+2.24%) |
Dec 08, 2003 | 3.045 | 3.083 | 3.031 | 3.071 | 298,155 | +0.05(+1.73%) |
Dec 05, 2003 | 3.014 | 3.064 | 3.012 | 3.019 | 167,219 | +0.02(+0.63%) |
Dec 04, 2003 | 2.919 | 3.026 | 2.888 | 3.000 | 386,182 | +0.08(+2.77%) |
Dec 03, 2003 | 3.066 | 3.071 | 2.919 | 2.919 | 1,117,319 | -0.16(-5.17%) |
Dec 02, 2003 | 3.043 | 3.083 | 3.043 | 3.078 | 232,950 | +0.04(+1.33%) |
Dec 01, 2003 | 3.024 | 3.043 | 2.952 | 3.038 | 147,763 | +0.03(+1.11%) |
Nov 28, 2003 | 3.019 | 3.031 | 2.979 | 3.005 | 53,320 | +0.01(+0.32%) |
Nov 26, 2003 | 2.983 | 3.009 | 2.979 | 2.995 | 168,376 | +0.02(+0.72%) |
Nov 25, 2003 | 2.936 | 2.974 | 2.931 | 2.974 | 227,271 | +0.06(+1.96%) |
Nov 24, 2003 | 2.841 | 2.917 | 2.815 | 2.917 | 295,000 | +0.07(+2.34%) |
Nov 21, 2003 | 2.769 | 2.850 | 2.769 | 2.850 | 178,367 | +0.09(+3.10%) |
Nov 20, 2003 | 2.757 | 2.765 | 2.748 | 2.765 | 110,638 | +0.01(+0.35%) |
Nov 19, 2003 | 2.817 | 2.826 | 2.743 | 2.755 | 308,041 | -0.07(-2.61%) |
Nov 18, 2003 | 2.862 | 2.914 | 2.788 | 2.829 | 306,989 | -0.03(-0.92%) |
Nov 17, 2003 | 2.769 | 2.853 | 2.767 | 2.855 | 238,944 | +0.05(+1.78%) |
Nov 14, 2003 | 2.795 | 2.824 | 2.776 | 2.805 | 326,656 | -0.02(-0.59%) |
Nov 13, 2003 | 2.817 | 2.841 | 2.798 | 2.822 | 333,387 | +0.00(+0.17%) |
Nov 12, 2003 | 2.793 | 2.817 | 2.781 | 2.817 | 171,636 | +0.05(+1.72%) |
Nov 11, 2003 | 2.853 | 2.853 | 2.765 | 2.769 | 202,766 | -0.07(-2.51%) |
Nov 10, 2003 | 2.819 | 2.841 | 2.805 | 2.841 | 431,615 | +0.02(+0.76%) |
Nov 07, 2003 | 2.810 | 2.819 | 2.765 | 2.819 | 357,681 | +0.00(+0.08%) |
Nov 06, 2003 | 2.807 | 2.817 | 2.757 | 2.817 | 214,335 | -0.01(-0.42%) |
Nov 05, 2003 | 2.757 | 2.757 | 2.677 | 2.829 | 742,496 | +0.07(+2.59%) |
Nov 04, 2003 | 2.757 | 2.757 | 2.677 | 2.757 | 1,266,310 | -0.09(-3.25%) |
Nov 03, 2003 | 3.017 | 3.017 | 2.803 | 2.850 | 1,325,573 | -0.15(-4.99%) |
Oct 31, 2003 | 3.002 | 3.002 | 3.002 | 3.000 | 123,679 | +0.01(+0.48%) |
Oct 30, 2003 | 3.024 | 3.024 | 2.981 | 2.986 | 121,786 | -0.05(-1.72%) |
Oct 29, 2003 | 2.948 | 3.040 | 2.943 | 3.038 | 445,813 | +0.07(+2.24%) |
Oct 28, 2003 | 3.031 | 3.031 | 2.950 | 2.971 | 247,358 | -0.05(-1.50%) |
Oct 27, 2003 | 2.988 | 3.052 | 2.988 | 3.017 | 205,501 | +0.03(+0.95%) |
Oct 24, 2003 | 3.002 | 3.047 | 2.983 | 2.988 | 238,103 | -0.02(-0.79%) |
Oct 23, 2003 | 3.026 | 3.064 | 3.002 | 3.012 | 117,053 | -0.04(-1.25%) |
Oct 22, 2003 | 3.043 | 3.076 | 3.007 | 3.050 | 165,431 | -0.05(-1.46%) |
Oct 21, 2003 | 3.019 | 3.102 | 3.017 | 3.095 | 153,442 | +0.06(+2.12%) |
Oct 20, 2003 | 3.052 | 3.059 | 3.012 | 3.031 | 117,894 | -0.01(-0.47%) |
Oct 17, 2003 | 3.102 | 3.102 | 3.043 | 3.045 | 163,433 | -0.04(-1.16%) |
Oct 16, 2003 | 3.107 | 3.114 | 3.076 | 3.081 | 191,408 | -0.04(-1.29%) |
Oct 15, 2003 | 3.162 | 3.200 | 3.105 | 3.121 | 372,930 | -0.09(-2.74%) |
Oct 14, 2003 | 3.228 | 3.216 | 3.185 | 3.209 | 255,246 | -0.02(-0.59%) |
Oct 13, 2003 | 3.209 | 3.247 | 3.209 | 3.228 | 202,976 | +0.02(+0.59%) |
Oct 10, 2003 | 3.202 | 3.211 | 3.192 | 3.209 | 96,335 | +0.02(+0.52%) |
Oct 09, 2003 | 3.140 | 3.192 | 3.138 | 3.192 | 204,133 | +0.03(+1.05%) |
Oct 08, 2003 | 3.162 | 3.216 | 3.159 | 3.159 | 154,914 | -0.01(-0.45%) |
Oct 07, 2003 | 3.121 | 3.173 | 3.102 | 3.173 | 253,878 | +0.06(+1.91%) |
Oct 06, 2003 | 3.066 | 3.116 | 3.050 | 3.114 | 177,210 | +0.00(+0.00%) |
Oct 03, 2003 | 3.102 | 3.114 | 3.078 | 3.114 | 155,440 | +0.03(+1.00%) |
Oct 02, 2003 | 3.059 | 3.088 | 3.033 | 3.083 | 167,850 | +0.06(+1.97%) |