Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.075 | 2.077 | 2.044 | 2.052 | 78,225 | -0.02(-0.91%) |
Dec 30, 2003 | 2.006 | 2.075 | 2.006 | 2.071 | 326,738 | +0.07(+3.67%) |
Dec 29, 2003 | 2.015 | 2.027 | 1.985 | 1.998 | 802,831 | +0.01(+0.75%) |
Dec 26, 2003 | 1.992 | 1.995 | 1.981 | 1.983 | 57,187 | -0.01(-0.75%) |
Dec 24, 2003 | 1.998 | 2.050 | 1.998 | 1.998 | 128,755 | -0.01(-0.60%) |
Dec 23, 2003 | 1.994 | 2.011 | 1.990 | 2.010 | 268,069 | +0.01(+0.46%) |
Dec 22, 2003 | 2.016 | 2.016 | 1.979 | 2.001 | 232,987 | -0.03(-1.26%) |
Dec 19, 2003 | 2.017 | 2.029 | 2.010 | 2.026 | 50,193 | -0.03(-1.57%) |
Dec 18, 2003 | 2.000 | 2.062 | 1.996 | 2.059 | 438,088 | +0.04(+1.77%) |
Dec 17, 2003 | 2.052 | 2.056 | 2.018 | 2.023 | 103,376 | -0.05(-2.26%) |
Dec 16, 2003 | 2.061 | 2.071 | 2.036 | 2.070 | 215,435 | -0.01(-0.58%) |
Dec 15, 2003 | 2.132 | 2.133 | 2.076 | 2.082 | 187,730 | -0.03(-1.55%) |
Dec 12, 2003 | 2.140 | 2.140 | 2.090 | 2.115 | 273,193 | +0.02(+0.92%) |
Dec 11, 2003 | 2.056 | 2.123 | 2.056 | 2.095 | 248,145 | +0.08(+3.95%) |
Dec 10, 2003 | 2.067 | 2.067 | 2.003 | 2.016 | 232,132 | -0.03(-1.60%) |
Dec 09, 2003 | 2.112 | 2.113 | 2.044 | 2.049 | 241,462 | -0.07(-3.52%) |
Dec 08, 2003 | 2.140 | 2.145 | 2.102 | 2.123 | 434,513 | -0.01(-0.61%) |
Dec 05, 2003 | 2.174 | 2.193 | 2.150 | 2.136 | 169,650 | -0.04(-1.73%) |
Dec 04, 2003 | 2.166 | 2.220 | 2.159 | 2.174 | 684,866 | +0.02(+0.94%) |
Dec 03, 2003 | 2.135 | 2.172 | 2.126 | 2.154 | 585,727 | +0.06(+2.76%) |
Dec 02, 2003 | 2.101 | 2.133 | 2.090 | 2.096 | 168,096 | -0.02(-1.09%) |
Dec 01, 2003 | 2.128 | 2.135 | 2.114 | 2.119 | 143,017 | +0.04(+1.86%) |
Nov 28, 2003 | 2.075 | 2.092 | 2.070 | 2.080 | 147,224 | +0.04(+1.99%) |
Nov 26, 2003 | 2.027 | 2.050 | 2.027 | 2.040 | 131,304 | +0.05(+2.47%) |
Nov 25, 2003 | 1.994 | 1.997 | 1.971 | 1.991 | 58,280 | +0.02(+0.78%) |
Nov 24, 2003 | 1.970 | 2.015 | 1.947 | 1.975 | 140,764 | +0.02(+1.06%) |
Nov 21, 2003 | 1.941 | 1.979 | 1.943 | 1.954 | 115,069 | +0.01(+0.67%) |
Nov 20, 2003 | 1.957 | 1.981 | 1.939 | 1.941 | 120,664 | -0.01(-0.40%) |
Nov 19, 2003 | 1.963 | 1.976 | 1.949 | 1.949 | 171,401 | +0.01(+0.40%) |
Nov 18, 2003 | 1.934 | 1.954 | 1.909 | 1.941 | 391,463 | +0.10(+5.59%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.839 | 1.839 | 250,606 | -0.03(-1.68%) |
Nov 14, 2003 | 1.911 | 1.923 | 1.862 | 1.870 | 147,561 | -0.03(-1.72%) |
Nov 13, 2003 | 1.930 | 1.933 | 1.882 | 1.903 | 40,076 | +0.03(+1.36%) |
Nov 12, 2003 | 1.898 | 1.930 | 1.872 | 1.877 | 389,744 | +0.02(+1.01%) |
Nov 11, 2003 | 1.871 | 1.891 | 1.858 | 1.858 | 80,390 | -0.05(-2.80%) |
Nov 10, 2003 | 1.932 | 1.945 | 1.908 | 1.912 | 474,041 | -0.02(-1.00%) |
Nov 07, 2003 | 1.918 | 1.948 | 1.918 | 1.931 | 121,886 | +0.05(+2.56%) |
Nov 06, 2003 | 1.880 | 1.911 | 1.875 | 1.883 | 201,495 | +0.02(+0.83%) |
Nov 05, 2003 | 1.877 | 1.884 | 1.857 | 1.868 | 252,549 | -0.05(-2.40%) |
Nov 04, 2003 | 1.933 | 1.933 | 1.903 | 1.913 | 121,435 | -0.02(-1.00%) |
Nov 03, 2003 | 1.967 | 1.976 | 1.928 | 1.933 | 272,623 | +0.01(+0.48%) |
Oct 31, 2003 | 1.930 | 1.940 | 1.916 | 1.924 | 337,933 | +0.01(+0.66%) |
Oct 30, 2003 | 1.908 | 1.916 | 1.902 | 1.911 | 146,069 | +0.00(+0.18%) |
Oct 29, 2003 | 1.886 | 1.916 | 1.885 | 1.908 | 318,159 | +0.05(+2.46%) |
Oct 28, 2003 | 1.876 | 1.886 | 1.843 | 1.862 | 296,795 | -0.03(-1.71%) |
Oct 27, 2003 | 1.896 | 1.902 | 1.876 | 1.894 | 300,986 | -0.01(-0.46%) |
Oct 24, 2003 | 1.875 | 1.906 | 1.863 | 1.903 | 158,005 | +0.00(+0.20%) |
Oct 23, 2003 | 1.843 | 1.902 | 1.828 | 1.899 | 474,533 | +0.06(+3.28%) |
Oct 22, 2003 | 1.827 | 1.852 | 1.815 | 1.839 | 2,761,720 | -0.07(-3.89%) |
Oct 21, 2003 | 1.614 | 2.009 | 1.602 | 1.913 | 6,837,116 | +0.31(+19.58%) |
Oct 20, 2003 | 1.677 | 1.686 | 1.585 | 1.600 | 1,200,366 | -0.10(-5.66%) |
Oct 17, 2003 | 1.692 | 1.713 | 1.684 | 1.696 | 360,044 | +0.01(+0.40%) |
Oct 16, 2003 | 1.645 | 1.690 | 1.658 | 1.689 | 276,358 | +0.04(+2.70%) |
Oct 15, 2003 | 1.669 | 1.677 | 1.632 | 1.645 | 98,911 | -0.00(-0.15%) |
Oct 14, 2003 | 1.667 | 1.683 | 1.643 | 1.647 | 366,436 | -0.05(-3.21%) |
Oct 13, 2003 | 1.696 | 1.713 | 1.684 | 1.702 | 505,885 | -0.02(-0.93%) |
Oct 10, 2003 | 1.677 | 1.718 | 1.670 | 1.718 | 546,189 | +0.06(+3.73%) |
Oct 09, 2003 | 1.634 | 1.662 | 1.628 | 1.656 | 438,642 | +0.04(+2.42%) |
Oct 08, 2003 | 1.626 | 1.635 | 1.600 | 1.617 | 252,315 | +0.00(+0.03%) |
Oct 07, 2003 | 1.583 | 1.626 | 1.574 | 1.616 | 569,931 | +0.04(+2.51%) |
Oct 06, 2003 | 1.552 | 1.582 | 1.552 | 1.577 | 156,248 | +0.05(+3.16%) |
Oct 03, 2003 | 1.544 | 1.544 | 1.523 | 1.528 | 294,536 | +0.00(+0.25%) |
Oct 02, 2003 | 1.512 | 1.539 | 1.510 | 1.524 | 130,030 | +0.02(+1.12%) |