Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.789 | 3.803 | 3.755 | 3.772 | 665,064 | -0.03(-0.81%) |
Dec 30, 2003 | 3.800 | 3.803 | 3.783 | 3.803 | 596,495 | +0.01(+0.18%) |
Dec 29, 2003 | 3.786 | 3.800 | 3.745 | 3.796 | 589,522 | +0.01(+0.27%) |
Dec 26, 2003 | 3.800 | 3.800 | 3.779 | 3.786 | 289,676 | -0.01(-0.27%) |
Dec 24, 2003 | 3.800 | 3.803 | 3.786 | 3.796 | 531,412 | -0.01(-0.18%) |
Dec 23, 2003 | 3.796 | 3.813 | 3.786 | 3.803 | 466,329 | +0.00(+0.09%) |
Dec 22, 2003 | 3.786 | 3.800 | 3.786 | 3.800 | 922,490 | +0.01(+0.36%) |
Dec 19, 2003 | 3.772 | 3.786 | 3.762 | 3.786 | 656,639 | +0.01(+0.18%) |
Dec 18, 2003 | 3.769 | 3.783 | 3.758 | 3.779 | 827,771 | +0.01(+0.37%) |
Dec 17, 2003 | 3.755 | 3.769 | 3.745 | 3.765 | 780,993 | +0.01(+0.28%) |
Dec 16, 2003 | 3.703 | 3.758 | 3.703 | 3.755 | 583,420 | +0.04(+1.02%) |
Dec 15, 2003 | 3.727 | 3.745 | 3.700 | 3.717 | 651,409 | -0.01(-0.28%) |
Dec 12, 2003 | 3.714 | 3.714 | 3.700 | 3.727 | 491,898 | +0.01(+0.37%) |
Dec 11, 2003 | 3.703 | 3.752 | 3.703 | 3.714 | 1,106,988 | +0.01(+0.28%) |
Dec 10, 2003 | 3.710 | 3.731 | 3.690 | 3.703 | 1,196,477 | +0.01(+0.19%) |
Dec 09, 2003 | 3.683 | 3.714 | 3.672 | 3.696 | 676,977 | +0.01(+0.28%) |
Dec 08, 2003 | 3.707 | 3.714 | 3.686 | 3.686 | 584,583 | -0.01(-0.28%) |
Dec 05, 2003 | 3.669 | 3.686 | 3.662 | 3.696 | 509,331 | +0.03(+0.75%) |
Dec 04, 2003 | 3.652 | 3.676 | 3.648 | 3.669 | 637,172 | +0.01(+0.38%) |
Dec 03, 2003 | 3.662 | 3.676 | 3.652 | 3.655 | 709,228 | -0.00(-0.09%) |
Dec 02, 2003 | 3.610 | 3.659 | 3.610 | 3.659 | 768,500 | +0.06(+1.72%) |
Dec 01, 2003 | 3.641 | 3.662 | 3.610 | 3.597 | 762,689 | -0.04(-1.14%) |
Nov 28, 2003 | 3.641 | 3.665 | 3.624 | 3.638 | 290,838 | +0.01(+0.19%) |
Nov 26, 2003 | 3.604 | 3.641 | 3.604 | 3.631 | 527,054 | -0.02(-0.47%) |
Nov 25, 2003 | 3.593 | 3.665 | 3.579 | 3.648 | 714,167 | +0.03(+0.95%) |
Nov 24, 2003 | 3.604 | 3.624 | 3.590 | 3.614 | 765,304 | +0.01(+0.19%) |
Nov 21, 2003 | 3.593 | 3.621 | 3.597 | 3.607 | 656,348 | +0.01(+0.38%) |
Nov 20, 2003 | 3.614 | 3.614 | 3.586 | 3.593 | 874,259 | -0.01(-0.29%) |
Nov 19, 2003 | 3.579 | 3.638 | 3.566 | 3.604 | 930,625 | +0.03(+0.77%) |
Nov 18, 2003 | 3.566 | 3.628 | 3.566 | 3.576 | 901,571 | +0.01(+0.29%) |
Nov 17, 2003 | 3.569 | 3.573 | 3.545 | 3.566 | 758,330 | +0.00(+0.00%) |
Nov 14, 2003 | 3.590 | 3.590 | 3.559 | 3.566 | 624,097 | -0.02(-0.58%) |
Nov 13, 2003 | 3.583 | 3.590 | 3.559 | 3.586 | 964,329 | +0.01(+0.39%) |
Nov 12, 2003 | 3.562 | 3.583 | 3.555 | 3.573 | 635,138 | +0.01(+0.29%) |
Nov 11, 2003 | 3.579 | 3.579 | 3.545 | 3.562 | 742,060 | -0.01(-0.39%) |
Nov 10, 2003 | 3.542 | 3.576 | 3.538 | 3.576 | 980,890 | +0.00(+0.10%) |
Nov 07, 2003 | 3.521 | 3.569 | 3.521 | 3.573 | 800,460 | +0.04(+1.07%) |
Nov 06, 2003 | 3.538 | 3.538 | 3.528 | 3.535 | 703,417 | -0.02(-0.58%) |
Nov 05, 2003 | 3.493 | 3.559 | 3.487 | 3.555 | 700,802 | +0.06(+1.57%) |
Nov 04, 2003 | 3.493 | 3.521 | 3.483 | 3.500 | 829,526 | +0.00(+0.10%) |
Nov 03, 2003 | 3.511 | 3.524 | 3.493 | 3.497 | 884,611 | -0.02(-0.68%) |
Oct 31, 2003 | 3.524 | 3.545 | 3.504 | 3.521 | 722,884 | +0.00(+0.00%) |
Oct 30, 2003 | 3.535 | 3.542 | 3.507 | 3.521 | 640,368 | -0.02(-0.49%) |
Oct 29, 2003 | 3.528 | 3.545 | 3.511 | 3.538 | 913,193 | -0.00(-0.10%) |
Oct 28, 2003 | 3.559 | 3.562 | 3.531 | 3.542 | 742,350 | -0.02(-0.58%) |
Oct 27, 2003 | 3.542 | 3.586 | 3.542 | 3.562 | 696,734 | +0.00(+0.00%) |
Oct 24, 2003 | 3.545 | 3.573 | 3.524 | 3.562 | 623,807 | +0.02(+0.58%) |
Oct 23, 2003 | 3.545 | 3.548 | 3.521 | 3.542 | 930,625 | +0.01(+0.19%) |
Oct 22, 2003 | 3.548 | 3.548 | 3.521 | 3.535 | 822,542 | -0.00(-0.10%) |
Oct 21, 2003 | 3.531 | 3.559 | 3.524 | 3.538 | 936,436 | -0.02(-0.48%) |
Oct 20, 2003 | 3.535 | 3.552 | 3.524 | 3.555 | 743,803 | +0.04(+1.08%) |
Oct 17, 2003 | 3.528 | 3.545 | 3.514 | 3.517 | 985,249 | +0.00(+0.00%) |
Oct 16, 2003 | 3.552 | 3.569 | 3.517 | 3.517 | 1,022,148 | -0.03(-0.97%) |
Oct 15, 2003 | 3.573 | 3.579 | 3.548 | 3.552 | 1,445,477 | -0.02(-0.58%) |
Oct 14, 2003 | 3.617 | 3.631 | 3.573 | 3.573 | 1,559,081 | -0.05(-1.33%) |
Oct 13, 2003 | 3.683 | 3.683 | 3.617 | 3.621 | 1,419,909 | -0.06(-1.68%) |
Oct 10, 2003 | 3.714 | 3.741 | 3.700 | 3.683 | 1,070,089 | -0.01(-0.28%) |
Oct 09, 2003 | 3.648 | 3.700 | 3.648 | 3.693 | 848,981 | +0.03(+0.94%) |
Oct 08, 2003 | 3.683 | 3.690 | 3.624 | 3.659 | 793,777 | -0.02(-0.65%) |
Oct 07, 2003 | 3.583 | 3.731 | 3.579 | 3.683 | 1,054,109 | +0.11(+3.08%) |
Oct 06, 2003 | 3.562 | 3.604 | 3.535 | 3.573 | 781,284 | -0.01(-0.19%) |
Oct 03, 2003 | 3.583 | 3.614 | 3.528 | 3.579 | 1,215,653 | -0.01(-0.19%) |
Oct 02, 2003 | 3.590 | 3.604 | 3.579 | 3.586 | 620,901 | -0.00(-0.10%) |