Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.670 | 3.685 | 3.495 | 3.525 | 292,400 | -0.14(-3.82%) |
Dec 30, 2003 | 3.640 | 3.690 | 3.600 | 3.665 | 281,056 | +0.05(+1.38%) |
Dec 29, 2003 | 3.525 | 3.700 | 3.495 | 3.615 | 356,628 | +0.11(+3.14%) |
Dec 26, 2003 | 3.475 | 3.555 | 3.450 | 3.505 | 118,860 | +0.00(+0.14%) |
Dec 24, 2003 | 3.510 | 3.600 | 3.460 | 3.500 | 114,460 | -0.10(-2.64%) |
Dec 23, 2003 | 3.530 | 3.630 | 3.425 | 3.595 | 364,732 | +0.01(+0.14%) |
Dec 22, 2003 | 3.640 | 3.640 | 3.375 | 3.590 | 649,082 | -0.03(-0.69%) |
Dec 19, 2003 | 3.710 | 3.725 | 3.525 | 3.615 | 504,592 | -0.08(-2.30%) |
Dec 18, 2003 | 3.455 | 3.725 | 3.455 | 3.700 | 946,396 | +0.22(+6.17%) |
Dec 17, 2003 | 3.595 | 3.595 | 3.445 | 3.485 | 430,854 | -0.06(-1.69%) |
Dec 16, 2003 | 3.710 | 3.715 | 3.450 | 3.545 | 706,600 | -0.12(-3.14%) |
Dec 15, 2003 | 4.025 | 4.025 | 3.610 | 3.660 | 705,966 | -0.21(-5.30%) |
Dec 12, 2003 | 3.775 | 3.865 | 3.600 | 3.865 | 1,358,826 | +0.15(+3.90%) |
Dec 11, 2003 | 3.435 | 3.745 | 3.435 | 3.720 | 782,200 | +0.10(+2.62%) |
Dec 10, 2003 | 3.750 | 3.875 | 3.500 | 3.625 | 1,561,928 | -0.12(-3.33%) |
Dec 09, 2003 | 3.885 | 3.975 | 3.550 | 3.750 | 1,753,542 | -0.15(-3.97%) |
Dec 08, 2003 | 4.440 | 4.500 | 3.850 | 3.905 | 2,335,652 | -0.36(-8.55%) |
Dec 05, 2003 | 3.930 | 4.235 | 3.900 | 4.270 | 1,598,850 | +0.34(+8.65%) |
Dec 04, 2003 | 4.025 | 4.025 | 3.775 | 3.930 | 932,190 | -0.06(-1.63%) |
Dec 03, 2003 | 4.345 | 4.375 | 3.950 | 3.995 | 3,053,366 | +0.15(+3.77%) |
Dec 02, 2003 | 3.645 | 3.925 | 3.625 | 3.850 | 1,787,188 | +0.25(+7.09%) |
Dec 01, 2003 | 3.505 | 3.710 | 3.395 | 3.595 | 1,696,844 | +0.17(+4.81%) |
Nov 28, 2003 | 3.375 | 3.500 | 3.375 | 3.430 | 433,572 | +0.06(+1.64%) |
Nov 26, 2003 | 3.500 | 3.500 | 3.300 | 3.374 | 1,606,396 | -0.09(-2.47%) |
Nov 25, 2003 | 3.300 | 3.625 | 3.155 | 3.460 | 5,088,994 | +0.29(+8.98%) |
Nov 24, 2003 | 3.195 | 3.235 | 3.080 | 3.175 | 1,992,266 | +0.05(+1.60%) |
Nov 21, 2003 | 3.050 | 3.200 | 3.050 | 3.125 | 138,654 | +0.08(+2.46%) |
Nov 20, 2003 | 3.050 | 3.150 | 3.050 | 3.050 | 42,388 | -0.05(-1.61%) |
Nov 19, 2003 | 3.160 | 3.160 | 3.075 | 3.100 | 62,200 | -0.03(-1.12%) |
Nov 18, 2003 | 3.100 | 3.160 | 3.100 | 3.135 | 27,472 | -0.01(-0.32%) |
Nov 17, 2003 | 3.075 | 3.145 | 3.060 | 3.145 | 47,560 | +0.06(+1.78%) |
Nov 14, 2003 | 3.075 | 3.245 | 3.075 | 3.090 | 53,646 | -0.06(-1.89%) |
Nov 13, 2003 | 3.125 | 3.250 | 3.100 | 3.150 | 621,850 | -0.04(-1.11%) |
Nov 12, 2003 | 3.235 | 3.250 | 3.125 | 3.185 | 50,490 | -0.02(-0.62%) |
Nov 11, 2003 | 3.235 | 3.235 | 3.100 | 3.205 | 58,468 | +0.00(+0.00%) |
Nov 10, 2003 | 3.150 | 3.245 | 3.115 | 3.205 | 69,904 | +0.09(+2.89%) |
Nov 07, 2003 | 3.000 | 3.115 | 3.000 | 3.115 | 32,946 | +0.06(+1.96%) |
Nov 06, 2003 | 2.950 | 3.055 | 2.850 | 3.055 | 840,750 | +0.04(+1.33%) |
Nov 05, 2003 | 3.060 | 3.060 | 3.015 | 3.015 | 76,400 | -0.01(-0.33%) |
Nov 04, 2003 | 3.050 | 3.050 | 3.010 | 3.025 | 117,858 | +0.01(+0.33%) |
Nov 03, 2003 | 3.095 | 3.095 | 2.970 | 3.015 | 80,830 | -0.01(-0.33%) |
Oct 31, 2003 | 3.080 | 3.125 | 2.975 | 3.025 | 514,902 | +0.05(+1.85%) |
Oct 30, 2003 | 2.970 | 2.970 | 2.900 | 2.970 | 24,768 | +0.00(+0.00%) |
Oct 29, 2003 | 2.865 | 2.995 | 2.865 | 2.970 | 86,056 | +0.05(+1.54%) |
Oct 28, 2003 | 2.925 | 2.970 | 2.755 | 2.925 | 188,440 | +0.00(+0.00%) |
Oct 27, 2003 | 2.975 | 2.975 | 2.830 | 2.925 | 157,000 | +0.05(+1.74%) |
Oct 24, 2003 | 2.860 | 2.975 | 2.760 | 2.875 | 282,400 | -0.10(-3.20%) |
Oct 23, 2003 | 3.055 | 3.190 | 2.830 | 2.970 | 143,000 | -0.09(-2.94%) |
Oct 22, 2003 | 3.130 | 3.130 | 3.050 | 3.060 | 96,800 | -0.02(-0.49%) |
Oct 21, 2003 | 3.100 | 3.305 | 3.020 | 3.075 | 83,000 | -0.12(-3.91%) |
Oct 20, 2003 | 3.335 | 3.335 | 3.125 | 3.200 | 154,400 | -0.13(-4.05%) |
Oct 17, 2003 | 3.374 | 3.400 | 3.055 | 3.335 | 130,748 | +0.06(+1.99%) |
Oct 16, 2003 | 2.745 | 3.225 | 2.710 | 3.270 | 611,474 | +0.52(+19.13%) |
Oct 15, 2003 | 2.630 | 2.750 | 2.580 | 2.745 | 72,800 | +0.06(+2.04%) |
Oct 14, 2003 | 2.750 | 2.750 | 2.590 | 2.690 | 68,410 | +0.06(+2.48%) |
Oct 13, 2003 | 2.710 | 2.750 | 2.625 | 2.625 | 74,600 | -0.12(-4.37%) |
Oct 10, 2003 | 2.700 | 2.770 | 2.600 | 2.745 | 64,212 | +0.15(+5.58%) |
Oct 09, 2003 | 2.625 | 2.685 | 2.600 | 2.600 | 179,400 | -0.02(-0.76%) |
Oct 08, 2003 | 2.600 | 2.650 | 2.580 | 2.620 | 19,180 | -0.03(-1.13%) |
Oct 07, 2003 | 2.695 | 2.735 | 2.600 | 2.650 | 156,000 | -0.05(-1.85%) |
Oct 06, 2003 | 2.700 | 2.750 | 2.630 | 2.700 | 63,200 | +0.08(+2.86%) |
Oct 03, 2003 | 2.725 | 2.725 | 2.560 | 2.625 | 47,400 | +0.00(+0.19%) |
Oct 02, 2003 | 2.650 | 2.675 | 2.545 | 2.620 | 104,400 | +0.01(+0.38%) |