Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.635 | 2.668 | 2.614 | 2.625 | 106,417,656 | -0.01(-0.40%) |
Dec 30, 2003 | 2.653 | 2.669 | 2.624 | 2.635 | 103,299,400 | -0.03(-1.20%) |
Dec 29, 2003 | 2.683 | 2.686 | 2.600 | 2.667 | 161,604,864 | +0.00(+0.00%) |
Dec 26, 2003 | 2.701 | 2.741 | 2.651 | 2.667 | 141,904,496 | +0.01(+0.28%) |
Dec 24, 2003 | 2.609 | 2.688 | 2.601 | 2.660 | 113,460,264 | +0.04(+1.60%) |
Dec 23, 2003 | 2.495 | 2.625 | 2.483 | 2.618 | 220,698,704 | +0.13(+5.19%) |
Dec 22, 2003 | 2.443 | 2.499 | 2.429 | 2.489 | 156,542,512 | +0.03(+1.32%) |
Dec 19, 2003 | 2.434 | 2.465 | 2.407 | 2.456 | 161,374,352 | +0.02(+1.01%) |
Dec 18, 2003 | 2.375 | 2.439 | 2.367 | 2.432 | 215,489,728 | +0.06(+2.46%) |
Dec 17, 2003 | 2.468 | 2.475 | 2.344 | 2.373 | 277,635,808 | -0.10(-3.88%) |
Dec 16, 2003 | 2.474 | 2.484 | 2.426 | 2.469 | 211,416,352 | -0.05(-1.81%) |
Dec 15, 2003 | 2.596 | 2.606 | 2.497 | 2.515 | 193,776,064 | -0.03(-1.14%) |
Dec 12, 2003 | 2.544 | 2.559 | 2.490 | 2.544 | 124,056,256 | +0.01(+0.37%) |
Dec 11, 2003 | 2.457 | 2.551 | 2.454 | 2.534 | 188,169,456 | +0.08(+3.25%) |
Dec 10, 2003 | 2.467 | 2.503 | 2.410 | 2.454 | 185,038,048 | -0.01(-0.28%) |
Dec 09, 2003 | 2.553 | 2.576 | 2.459 | 2.461 | 209,680,944 | -0.09(-3.41%) |
Dec 08, 2003 | 2.571 | 2.604 | 2.500 | 2.548 | 167,629,920 | -0.02(-0.93%) |
Dec 05, 2003 | 2.584 | 2.626 | 2.556 | 2.572 | 134,948,256 | -0.01(-0.46%) |
Dec 04, 2003 | 2.566 | 2.615 | 2.532 | 2.584 | 202,696,704 | +0.01(+0.56%) |
Dec 03, 2003 | 2.699 | 2.706 | 2.562 | 2.569 | 231,721,504 | -0.12(-4.49%) |
Dec 02, 2003 | 2.719 | 2.731 | 2.686 | 2.690 | 124,599,872 | -0.04(-1.32%) |
Dec 01, 2003 | 2.714 | 2.731 | 2.646 | 2.726 | 230,908,800 | +0.03(+1.26%) |
Nov 28, 2003 | 2.636 | 2.697 | 2.635 | 2.692 | 79,850,488 | +0.05(+1.91%) |
Nov 26, 2003 | 2.635 | 2.671 | 2.587 | 2.642 | 178,529,600 | +0.02(+0.93%) |
Nov 25, 2003 | 2.561 | 2.659 | 2.556 | 2.617 | 275,320,704 | +0.06(+2.22%) |
Nov 24, 2003 | 2.458 | 2.566 | 2.427 | 2.560 | 212,660,464 | +0.14(+5.66%) |
Nov 21, 2003 | 2.437 | 2.454 | 2.382 | 2.423 | 183,849,984 | -0.01(-0.55%) |
Nov 20, 2003 | 2.449 | 2.517 | 2.411 | 2.437 | 247,302,192 | -0.03(-1.37%) |
Nov 19, 2003 | 2.430 | 2.487 | 2.378 | 2.471 | 281,954,976 | +0.05(+2.12%) |
Nov 18, 2003 | 2.531 | 2.543 | 2.417 | 2.419 | 252,369,568 | -0.09(-3.69%) |
Nov 17, 2003 | 2.590 | 2.603 | 2.473 | 2.512 | 260,050,400 | -0.10(-3.98%) |
Nov 14, 2003 | 2.715 | 2.733 | 2.604 | 2.616 | 167,280,752 | -0.12(-4.29%) |
Nov 13, 2003 | 2.696 | 2.750 | 2.672 | 2.734 | 141,756,768 | +0.03(+1.24%) |
Nov 12, 2003 | 2.622 | 2.708 | 2.599 | 2.700 | 185,843,520 | +0.09(+3.64%) |
Nov 11, 2003 | 2.586 | 2.631 | 2.532 | 2.605 | 218,830,048 | +0.01(+0.48%) |
Nov 10, 2003 | 2.691 | 2.694 | 2.581 | 2.593 | 182,753,056 | -0.12(-4.29%) |
Nov 07, 2003 | 2.774 | 2.778 | 2.694 | 2.709 | 170,078,320 | -0.03(-1.24%) |
Nov 06, 2003 | 2.834 | 2.837 | 2.731 | 2.743 | 176,174,816 | -0.09(-3.08%) |
Nov 05, 2003 | 2.800 | 2.843 | 2.797 | 2.830 | 106,325,720 | -0.01(-0.21%) |
Nov 04, 2003 | 2.828 | 2.868 | 2.796 | 2.836 | 140,107,984 | +0.01(+0.41%) |
Nov 03, 2003 | 2.734 | 2.825 | 2.709 | 2.825 | 162,456,512 | +0.11(+4.04%) |
Oct 31, 2003 | 2.788 | 2.800 | 2.713 | 2.715 | 154,716,256 | -0.08(-2.89%) |
Oct 30, 2003 | 2.828 | 2.869 | 2.776 | 2.796 | 185,355,472 | -0.03(-1.13%) |
Oct 29, 2003 | 2.826 | 2.851 | 2.793 | 2.828 | 175,511,808 | -0.00(-0.07%) |
Oct 28, 2003 | 2.753 | 2.838 | 2.721 | 2.830 | 184,911,872 | +0.10(+3.48%) |
Oct 27, 2003 | 2.739 | 2.756 | 2.719 | 2.735 | 128,222,816 | +0.02(+0.57%) |
Oct 24, 2003 | 2.721 | 2.741 | 2.644 | 2.719 | 209,373,200 | +0.01(+0.35%) |
Oct 23, 2003 | 2.643 | 2.720 | 2.639 | 2.710 | 294,589,120 | +0.01(+0.54%) |
Oct 22, 2003 | 2.796 | 2.801 | 2.680 | 2.695 | 656,345,792 | -0.27(-8.96%) |
Oct 21, 2003 | 2.979 | 3.050 | 2.944 | 2.961 | 339,822,720 | -0.01(-0.40%) |
Oct 20, 2003 | 2.971 | 3.005 | 2.939 | 2.973 | 221,848,976 | -0.00(-0.17%) |
Oct 17, 2003 | 2.958 | 2.988 | 2.926 | 2.978 | 238,985,648 | -0.00(-0.07%) |
Oct 16, 2003 | 2.901 | 2.980 | 2.900 | 2.979 | 171,973,488 | +0.06(+2.03%) |
Oct 15, 2003 | 3.012 | 3.013 | 2.915 | 2.920 | 205,330,896 | -0.07(-2.29%) |
Oct 14, 2003 | 2.898 | 2.992 | 2.883 | 2.988 | 199,913,536 | +0.08(+2.76%) |
Oct 13, 2003 | 2.890 | 2.928 | 2.865 | 2.908 | 166,810,768 | +0.01(+0.41%) |
Oct 10, 2003 | 2.878 | 2.910 | 2.865 | 2.896 | 229,058,656 | +0.01(+0.35%) |
Oct 09, 2003 | 2.864 | 2.948 | 2.863 | 2.886 | 432,387,616 | +0.11(+3.88%) |
Oct 08, 2003 | 2.765 | 2.807 | 2.750 | 2.778 | 270,861,984 | +0.04(+1.44%) |
Oct 07, 2003 | 2.694 | 2.806 | 2.691 | 2.739 | 406,801,312 | +0.04(+1.40%) |
Oct 06, 2003 | 2.638 | 2.706 | 2.623 | 2.701 | 154,359,248 | +0.06(+2.38%) |
Oct 03, 2003 | 2.550 | 2.655 | 2.546 | 2.638 | 283,792,480 | +0.14(+5.59%) |
Oct 02, 2003 | 2.441 | 2.504 | 2.428 | 2.499 | 164,593,936 | +0.05(+1.97%) |