Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.430 | 3.430 | 3.050 | 3.100 | 18,900 | -0.29(-8.55%) |
Dec 30, 2003 | 3.690 | 3.690 | 3.390 | 3.390 | 5,704 | -0.20(-5.57%) |
Dec 29, 2003 | 3.300 | 3.660 | 3.300 | 3.590 | 4,344 | +0.36(+11.15%) |
Dec 26, 2003 | 3.210 | 3.230 | 3.210 | 3.230 | 200 | +0.08(+2.54%) |
Dec 24, 2003 | 3.200 | 3.300 | 3.080 | 3.150 | 8,300 | -0.04(-1.25%) |
Dec 23, 2003 | 3.370 | 3.370 | 3.070 | 3.190 | 12,600 | -0.25(-7.27%) |
Dec 22, 2003 | 3.600 | 3.609 | 3.440 | 3.440 | 7,050 | -0.07(-1.99%) |
Dec 19, 2003 | 3.550 | 3.550 | 3.510 | 3.510 | 4,600 | -0.09(-2.50%) |
Dec 18, 2003 | 3.600 | 3.700 | 3.600 | 3.600 | 5,100 | -0.02(-0.55%) |
Dec 17, 2003 | 3.610 | 3.620 | 3.610 | 3.620 | 300 | -0.03(-0.82%) |
Dec 16, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 1,700 | -0.03(-0.82%) |
Dec 12, 2003 | 3.800 | 3.800 | 3.570 | 3.680 | 2,700 | -0.13(-3.41%) |
Dec 11, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.940 | 3.941 | 3.810 | 3.810 | 4,000 | -0.00(-0.03%) |
Dec 09, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 100 | -0.14(-3.52%) |
Dec 05, 2003 | 3.980 | 3.980 | 3.980 | 3.950 | 0 | -0.03(-0.75%) |
Dec 04, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,600 | +0.21(+5.57%) |
Dec 03, 2003 | 3.780 | 3.780 | 3.770 | 3.770 | 1,900 | -0.01(-0.29%) |
Dec 02, 2003 | 3.900 | 3.970 | 3.781 | 3.781 | 1,200 | -0.10(-2.55%) |
Dec 01, 2003 | 3.920 | 3.920 | 3.880 | 3.880 | 2,600 | +0.01(+0.28%) |
Nov 28, 2003 | 3.869 | 3.869 | 3.869 | 3.869 | 160 | +0.08(+2.08%) |
Nov 26, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.680 | 3.920 | 3.400 | 3.790 | 13,393 | +0.02(+0.53%) |
Nov 24, 2003 | 3.780 | 3.780 | 3.770 | 3.770 | 200 | -0.12(-3.08%) |
Nov 21, 2003 | 3.890 | 3.890 | 3.890 | 3.890 | 100 | +0.10(+2.64%) |
Nov 20, 2003 | 3.900 | 3.900 | 3.450 | 3.790 | 7,100 | -0.12(-3.07%) |
Nov 19, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 500 | +0.01(+0.26%) |
Nov 18, 2003 | 3.980 | 3.990 | 3.900 | 3.900 | 500 | +0.05(+1.30%) |
Nov 17, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 1,100 | -0.17(-4.23%) |
Nov 14, 2003 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 4.020 | 4.020 | 4.020 | 4.020 | 200 | +0.11(+2.81%) |
Nov 12, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.920 | 3.920 | 3.910 | 3.910 | 1,100 | -0.01(-0.26%) |
Nov 07, 2003 | 4.020 | 4.020 | 3.920 | 3.920 | 1,200 | -0.08(-2.00%) |
Nov 06, 2003 | 4.000 | 4.050 | 3.940 | 4.000 | 10,550 | +0.05(+1.27%) |
Nov 05, 2003 | 4.000 | 4.000 | 3.950 | 3.950 | 500 | -0.06(-1.50%) |
Nov 04, 2003 | 3.979 | 4.330 | 3.979 | 4.010 | 6,400 | +0.12(+3.08%) |
Nov 03, 2003 | 3.840 | 4.660 | 3.840 | 3.890 | 20,965 | +0.00(+0.00%) |
Oct 31, 2003 | 3.800 | 3.890 | 3.770 | 3.890 | 1,100 | +0.11(+2.91%) |
Oct 30, 2003 | 3.880 | 3.810 | 3.780 | 3.780 | 1,300 | -0.10(-2.58%) |
Oct 29, 2003 | 3.880 | 3.880 | 3.850 | 3.880 | 1,500 | -0.03(-0.77%) |
Oct 28, 2003 | 4.019 | 4.060 | 3.910 | 3.910 | 4,600 | -0.07(-1.76%) |
Oct 27, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 3.980 | 3.982 | 3.980 | 3.980 | 1,400 | +0.06(+1.53%) |
Oct 23, 2003 | 4.010 | 4.010 | 3.810 | 3.920 | 3,600 | -0.09(-2.24%) |
Oct 22, 2003 | 4.040 | 4.040 | 4.010 | 4.010 | 900 | -0.05(-1.23%) |
Oct 21, 2003 | 3.940 | 4.060 | 3.940 | 4.060 | 2,500 | +0.21(+5.45%) |
Oct 20, 2003 | 3.800 | 3.960 | 3.720 | 3.850 | 4,800 | -0.10(-2.53%) |
Oct 17, 2003 | 3.900 | 3.950 | 3.900 | 3.950 | 2,900 | +0.16(+4.22%) |
Oct 16, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 3.810 | 3.810 | 3.720 | 3.790 | 1,700 | -0.07(-1.81%) |
Oct 13, 2003 | 3.810 | 3.860 | 3.809 | 3.860 | 2,100 | +0.05(+1.31%) |
Oct 10, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.09(-2.31%) |
Oct 09, 2003 | 3.890 | 3.900 | 3.890 | 3.900 | 1,541 | +0.19(+5.12%) |
Oct 08, 2003 | 3.890 | 3.900 | 3.710 | 3.710 | 3,000 | -0.01(-0.27%) |
Oct 07, 2003 | 3.880 | 3.880 | 3.720 | 3.720 | 1,100 | -0.13(-3.38%) |
Oct 06, 2003 | 3.820 | 3.850 | 3.820 | 3.850 | 500 | +0.05(+1.32%) |
Oct 03, 2003 | 3.800 | 3.810 | 3.800 | 3.800 | 1,300 | +0.16(+4.40%) |
Oct 02, 2003 | 3.700 | 3.870 | 3.640 | 3.640 | 7,624 | -0.05(-1.36%) |