Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.163 | 3.187 | 3.096 | 3.156 | 515,790 | +0.02(+0.54%) |
Dec 30, 2003 | 3.055 | 3.153 | 3.055 | 3.140 | 158,727 | +0.05(+1.64%) |
Dec 29, 2003 | 2.977 | 3.099 | 2.977 | 3.089 | 294,695 | +0.04(+1.22%) |
Dec 26, 2003 | 3.058 | 3.089 | 3.048 | 3.052 | 95,177 | -0.02(-0.77%) |
Dec 24, 2003 | 3.119 | 3.129 | 3.062 | 3.075 | 166,116 | -0.03(-1.09%) |
Dec 23, 2003 | 3.028 | 3.102 | 3.021 | 3.109 | 396,966 | +0.08(+2.68%) |
Dec 22, 2003 | 2.994 | 3.028 | 2.970 | 3.028 | 117,050 | +0.05(+1.70%) |
Dec 19, 2003 | 2.987 | 3.004 | 2.960 | 2.977 | 189,172 | -0.01(-0.34%) |
Dec 18, 2003 | 2.954 | 2.991 | 2.947 | 2.987 | 214,888 | +0.02(+0.68%) |
Dec 17, 2003 | 2.926 | 2.994 | 2.926 | 2.967 | 181,191 | +0.01(+0.34%) |
Dec 16, 2003 | 2.987 | 2.987 | 2.964 | 2.957 | 342,283 | -0.04(-1.24%) |
Dec 15, 2003 | 2.923 | 2.997 | 2.923 | 2.994 | 290,852 | +0.04(+1.26%) |
Dec 12, 2003 | 2.984 | 3.004 | 2.960 | 2.957 | 303,858 | -0.03(-0.91%) |
Dec 11, 2003 | 2.940 | 2.984 | 2.893 | 2.984 | 533,820 | +0.05(+1.61%) |
Dec 10, 2003 | 2.920 | 2.943 | 2.910 | 2.937 | 275,777 | +0.02(+0.58%) |
Dec 09, 2003 | 2.960 | 3.011 | 2.893 | 2.920 | 456,378 | -0.04(-1.37%) |
Dec 08, 2003 | 2.788 | 2.974 | 2.784 | 2.960 | 1,387,461 | +0.18(+6.58%) |
Dec 05, 2003 | 2.727 | 2.811 | 2.727 | 2.778 | 834,131 | +0.05(+1.99%) |
Dec 04, 2003 | 2.713 | 2.730 | 2.696 | 2.723 | 656,191 | +0.02(+0.88%) |
Dec 03, 2003 | 2.707 | 2.707 | 2.703 | 2.700 | 378,344 | -0.00(-0.13%) |
Dec 02, 2003 | 2.673 | 2.707 | 2.656 | 2.703 | 545,052 | +0.03(+1.14%) |
Dec 01, 2003 | 2.673 | 2.673 | 2.673 | 2.673 | 141,288 | +0.00(+0.00%) |
Nov 28, 2003 | 2.622 | 2.673 | 2.612 | 2.673 | 193,310 | +0.03(+1.28%) |
Nov 26, 2003 | 2.608 | 2.608 | 2.608 | 2.639 | 128,282 | -0.00(-0.13%) |
Nov 25, 2003 | 2.652 | 2.649 | 2.602 | 2.642 | 643,186 | -0.01(-0.38%) |
Nov 24, 2003 | 2.639 | 2.656 | 2.598 | 2.652 | 523,179 | +0.00(+0.00%) |
Nov 21, 2003 | 2.656 | 2.656 | 2.632 | 2.652 | 255,678 | +0.01(+0.38%) |
Nov 20, 2003 | 2.568 | 2.652 | 2.568 | 2.642 | 463,472 | -0.01(-0.38%) |
Nov 19, 2003 | 2.622 | 2.656 | 2.571 | 2.652 | 378,935 | +0.06(+2.48%) |
Nov 18, 2003 | 2.632 | 2.666 | 2.571 | 2.588 | 310,656 | -0.02(-0.65%) |
Nov 17, 2003 | 2.605 | 2.622 | 2.575 | 2.605 | 150,451 | +0.02(+0.65%) |
Nov 14, 2003 | 2.652 | 2.652 | 2.608 | 2.588 | 176,462 | -0.06(-2.42%) |
Nov 13, 2003 | 2.669 | 2.669 | 2.629 | 2.652 | 83,354 | -0.00(-0.13%) |
Nov 12, 2003 | 2.639 | 2.656 | 2.629 | 2.656 | 377,162 | +0.02(+0.90%) |
Nov 11, 2003 | 2.622 | 2.649 | 2.605 | 2.632 | 108,182 | +0.01(+0.52%) |
Nov 10, 2003 | 2.629 | 2.663 | 2.615 | 2.619 | 161,683 | -0.04(-1.65%) |
Nov 07, 2003 | 2.690 | 2.690 | 2.652 | 2.663 | 161,092 | -0.03(-1.01%) |
Nov 06, 2003 | 2.666 | 2.703 | 2.666 | 2.690 | 281,689 | +0.01(+0.25%) |
Nov 05, 2003 | 2.652 | 2.690 | 2.639 | 2.683 | 204,542 | +0.00(+0.00%) |
Nov 04, 2003 | 2.652 | 2.683 | 2.635 | 2.683 | 183,260 | +0.04(+1.67%) |
Nov 03, 2003 | 2.517 | 2.659 | 2.517 | 2.639 | 292,330 | +0.10(+4.00%) |
Oct 31, 2003 | 2.602 | 2.602 | 2.504 | 2.537 | 695,208 | -0.05(-2.09%) |
Oct 30, 2003 | 2.602 | 2.629 | 2.591 | 2.591 | 368,294 | -0.05(-2.05%) |
Oct 29, 2003 | 2.652 | 2.666 | 2.619 | 2.646 | 274,595 | -0.06(-2.13%) |
Oct 28, 2003 | 2.723 | 2.727 | 2.639 | 2.703 | 949,408 | -0.03(-1.11%) |
Oct 27, 2003 | 2.707 | 2.740 | 2.703 | 2.734 | 323,070 | +0.03(+1.00%) |
Oct 24, 2003 | 2.700 | 2.740 | 2.696 | 2.707 | 215,479 | -0.03(-0.99%) |
Oct 23, 2003 | 2.723 | 2.744 | 2.673 | 2.734 | 245,924 | -0.00(-0.12%) |
Oct 22, 2003 | 2.757 | 2.761 | 2.710 | 2.737 | 456,673 | -0.03(-1.10%) |
Oct 21, 2003 | 2.707 | 2.771 | 2.707 | 2.767 | 187,990 | +0.06(+2.25%) |
Oct 20, 2003 | 2.696 | 2.734 | 2.656 | 2.707 | 438,347 | -0.04(-1.48%) |
Oct 17, 2003 | 2.791 | 2.791 | 2.744 | 2.747 | 186,512 | -0.03(-0.98%) |
Oct 16, 2003 | 2.744 | 2.781 | 2.740 | 2.774 | 164,639 | +0.03(+1.11%) |
Oct 15, 2003 | 2.791 | 2.825 | 2.744 | 2.744 | 463,472 | -0.05(-1.70%) |
Oct 14, 2003 | 2.788 | 2.798 | 2.781 | 2.791 | 702,006 | +0.02(+0.86%) |
Oct 13, 2003 | 2.707 | 2.747 | 2.686 | 2.767 | 332,529 | +0.06(+2.25%) |
Oct 10, 2003 | 2.707 | 2.707 | 2.669 | 2.707 | 238,830 | +0.03(+1.27%) |
Oct 09, 2003 | 2.649 | 2.686 | 2.632 | 2.673 | 352,037 | +0.03(+1.28%) |
Oct 08, 2003 | 2.707 | 2.707 | 2.595 | 2.639 | 672,153 | -0.06(-2.38%) |
Oct 07, 2003 | 2.646 | 2.707 | 2.659 | 2.703 | 794,228 | +0.06(+2.17%) |
Oct 06, 2003 | 2.649 | 2.663 | 2.625 | 2.646 | 217,548 | +0.01(+0.51%) |
Oct 03, 2003 | 2.639 | 2.646 | 2.548 | 2.632 | 539,436 | +0.01(+0.52%) |
Oct 02, 2003 | 2.612 | 2.649 | 2.591 | 2.619 | 244,741 | -0.02(-0.90%) |