Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.904 | 3.920 | 3.885 | 3.907 | 505,617 | +0.00(+0.08%) |
Dec 30, 2003 | 3.907 | 3.920 | 3.885 | 3.904 | 878,796 | -0.03(-0.64%) |
Dec 29, 2003 | 3.879 | 3.942 | 3.879 | 3.929 | 441,780 | +0.04(+1.05%) |
Dec 26, 2003 | 3.889 | 3.901 | 3.876 | 3.889 | 102,902 | +0.01(+0.16%) |
Dec 24, 2003 | 3.857 | 3.889 | 3.857 | 3.882 | 132,438 | +0.00(+0.00%) |
Dec 23, 2003 | 3.870 | 3.882 | 3.860 | 3.882 | 270,912 | +0.02(+0.57%) |
Dec 22, 2003 | 3.832 | 3.882 | 3.832 | 3.860 | 305,847 | +0.01(+0.16%) |
Dec 19, 2003 | 3.848 | 3.879 | 3.835 | 3.854 | 254,079 | -0.00(-0.08%) |
Dec 18, 2003 | 3.835 | 3.857 | 3.835 | 3.857 | 202,945 | +0.04(+1.07%) |
Dec 17, 2003 | 3.800 | 3.838 | 3.800 | 3.816 | 222,001 | +0.00(+0.00%) |
Dec 16, 2003 | 3.832 | 3.832 | 3.797 | 3.816 | 261,384 | -0.01(-0.16%) |
Dec 15, 2003 | 3.832 | 3.844 | 3.810 | 3.822 | 298,543 | -0.01(-0.25%) |
Dec 12, 2003 | 3.810 | 3.841 | 3.804 | 3.832 | 211,520 | +0.02(+0.58%) |
Dec 11, 2003 | 3.778 | 3.819 | 3.778 | 3.810 | 358,886 | +0.02(+0.58%) |
Dec 10, 2003 | 3.810 | 3.810 | 3.778 | 3.788 | 306,483 | -0.01(-0.17%) |
Dec 09, 2003 | 3.813 | 3.819 | 3.794 | 3.794 | 300,131 | -0.02(-0.50%) |
Dec 08, 2003 | 3.816 | 3.819 | 3.794 | 3.813 | 242,328 | +0.01(+0.33%) |
Dec 05, 2003 | 3.810 | 3.813 | 3.788 | 3.800 | 186,113 | -0.03(-0.66%) |
Dec 04, 2003 | 3.804 | 3.841 | 3.804 | 3.826 | 240,740 | +0.01(+0.25%) |
Dec 03, 2003 | 3.841 | 3.848 | 3.816 | 3.816 | 144,825 | +0.01(+0.17%) |
Dec 02, 2003 | 3.826 | 3.826 | 3.807 | 3.810 | 270,276 | -0.02(-0.41%) |
Dec 01, 2003 | 3.829 | 3.832 | 3.804 | 3.826 | 441,145 | +0.03(+0.75%) |
Nov 28, 2003 | 3.794 | 3.797 | 3.772 | 3.797 | 230,576 | +0.01(+0.33%) |
Nov 26, 2003 | 3.794 | 3.813 | 3.772 | 3.785 | 269,641 | +0.00(+0.08%) |
Nov 25, 2003 | 3.781 | 3.785 | 3.778 | 3.781 | 309,341 | +0.01(+0.25%) |
Nov 24, 2003 | 3.763 | 3.781 | 3.759 | 3.772 | 325,856 | +0.04(+1.10%) |
Nov 21, 2003 | 3.785 | 3.778 | 3.668 | 3.731 | 400,174 | -0.05(-1.41%) |
Nov 20, 2003 | 3.857 | 3.857 | 3.769 | 3.785 | 370,955 | -0.21(-5.35%) |
Nov 19, 2003 | 3.952 | 3.999 | 3.952 | 3.999 | 270,276 | +0.04(+1.03%) |
Nov 18, 2003 | 3.967 | 3.983 | 3.955 | 3.958 | 234,070 | -0.01(-0.16%) |
Nov 17, 2003 | 3.967 | 3.983 | 3.952 | 3.964 | 301,401 | -0.02(-0.55%) |
Nov 14, 2003 | 3.992 | 4.014 | 3.983 | 3.986 | 213,744 | +0.00(+0.00%) |
Nov 13, 2003 | 3.999 | 3.999 | 3.967 | 3.986 | 235,340 | -0.01(-0.31%) |
Nov 12, 2003 | 3.920 | 3.999 | 3.920 | 3.999 | 259,796 | +0.06(+1.60%) |
Nov 11, 2003 | 3.904 | 3.939 | 3.885 | 3.936 | 427,805 | +0.03(+0.81%) |
Nov 10, 2003 | 3.907 | 3.926 | 3.898 | 3.904 | 158,164 | -0.02(-0.40%) |
Nov 07, 2003 | 3.945 | 3.974 | 3.920 | 3.920 | 231,847 | -0.00(-0.08%) |
Nov 06, 2003 | 3.936 | 3.939 | 3.895 | 3.923 | 192,782 | +0.01(+0.16%) |
Nov 05, 2003 | 3.920 | 3.933 | 3.889 | 3.917 | 146,095 | -0.03(-0.72%) |
Nov 04, 2003 | 3.917 | 3.945 | 3.914 | 3.945 | 316,084 | +0.03(+0.72%) |
Nov 03, 2003 | 3.904 | 3.936 | 3.914 | 3.917 | 145,358 | +0.01(+0.32%) |
Oct 31, 2003 | 3.904 | 3.911 | 3.904 | 3.904 | 115,288 | +0.00(+0.00%) |
Oct 30, 2003 | 3.936 | 3.936 | 3.889 | 3.904 | 106,713 | +0.01(+0.24%) |
Oct 29, 2003 | 3.876 | 3.904 | 3.867 | 3.895 | 202,310 | +0.01(+0.32%) |
Oct 28, 2003 | 3.841 | 3.882 | 3.841 | 3.882 | 208,345 | +0.04(+1.07%) |
Oct 27, 2003 | 3.841 | 3.863 | 3.832 | 3.841 | 203,581 | +0.03(+0.74%) |
Oct 24, 2003 | 3.797 | 3.826 | 3.791 | 3.813 | 343,324 | -0.01(-0.16%) |
Oct 23, 2003 | 3.810 | 3.841 | 3.785 | 3.819 | 413,196 | -0.00(-0.08%) |
Oct 22, 2003 | 3.841 | 3.848 | 3.807 | 3.822 | 474,810 | -0.05(-1.30%) |
Oct 21, 2003 | 3.860 | 3.885 | 3.860 | 3.873 | 206,439 | -0.00(-0.08%) |
Oct 20, 2003 | 3.879 | 3.879 | 3.857 | 3.876 | 141,649 | +0.03(+0.74%) |
Oct 17, 2003 | 3.892 | 3.885 | 3.848 | 3.848 | 121,005 | -0.04(-1.13%) |
Oct 16, 2003 | 3.901 | 3.901 | 3.860 | 3.892 | 353,487 | +0.02(+0.57%) |
Oct 15, 2003 | 3.882 | 3.898 | 3.870 | 3.870 | 227,400 | -0.01(-0.16%) |
Oct 14, 2003 | 3.873 | 3.885 | 3.857 | 3.876 | 133,391 | +0.01(+0.16%) |
Oct 13, 2003 | 3.857 | 3.882 | 3.857 | 3.870 | 278,534 | +0.01(+0.33%) |
Oct 10, 2003 | 3.848 | 3.860 | 3.826 | 3.857 | 150,224 | +0.01(+0.25%) |
Oct 09, 2003 | 3.851 | 3.870 | 3.829 | 3.848 | 334,749 | +0.02(+0.41%) |
Oct 08, 2003 | 3.841 | 3.857 | 3.810 | 3.832 | 286,791 | -0.01(-0.25%) |
Oct 07, 2003 | 3.829 | 3.851 | 3.822 | 3.841 | 196,593 | -0.01(-0.25%) |
Oct 06, 2003 | 3.819 | 3.851 | 3.813 | 3.851 | 186,113 | +0.03(+0.66%) |
Oct 03, 2003 | 3.841 | 3.860 | 3.813 | 3.826 | 378,260 | +0.03(+0.66%) |
Oct 02, 2003 | 3.788 | 3.800 | 3.775 | 3.800 | 124,816 | +0.02(+0.58%) |