Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.050 | 3.100 | 3.050 | 3.070 | 30,700 | +0.02(+0.66%) |
Dec 30, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Dec 29, 2003 | 3.050 | 3.100 | 3.000 | 3.050 | 40,500 | -0.01(-0.33%) |
Dec 26, 2003 | 3.110 | 3.120 | 3.060 | 3.060 | 19,200 | -0.04(-1.29%) |
Dec 24, 2003 | 3.100 | 3.110 | 3.100 | 3.100 | 7,000 | +0.03(+0.98%) |
Dec 23, 2003 | 3.100 | 3.120 | 3.020 | 3.070 | 24,500 | +0.01(+0.33%) |
Dec 22, 2003 | 3.150 | 3.150 | 3.060 | 3.060 | 17,500 | -0.12(-3.77%) |
Dec 19, 2003 | 3.200 | 3.200 | 3.180 | 3.180 | 11,600 | -0.10(-3.05%) |
Dec 18, 2003 | 3.150 | 3.280 | 3.150 | 3.280 | 13,400 | +0.03(+0.92%) |
Dec 17, 2003 | 3.300 | 3.300 | 3.300 | 3.250 | 23,000 | -0.10(-2.99%) |
Dec 16, 2003 | 3.400 | 3.450 | 3.300 | 3.350 | 46,000 | -0.04(-1.18%) |
Dec 15, 2003 | 3.370 | 3.390 | 3.350 | 3.390 | 26,300 | +0.14(+4.31%) |
Dec 12, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Dec 11, 2003 | 3.380 | 3.380 | 3.300 | 3.300 | 14,500 | +0.07(+2.17%) |
Dec 10, 2003 | 3.150 | 3.200 | 3.150 | 3.230 | 15,500 | +0.18(+5.90%) |
Dec 09, 2003 | 3.030 | 3.150 | 3.030 | 3.050 | 20,600 | +0.05(+1.67%) |
Dec 08, 2003 | 3.180 | 3.180 | 3.000 | 3.000 | 22,900 | -0.15(-4.76%) |
Dec 05, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 11,900 | -0.14(-4.26%) |
Dec 04, 2003 | 3.250 | 3.290 | 3.250 | 3.290 | 3,500 | +0.04(+1.23%) |
Dec 03, 2003 | 3.300 | 3.400 | 3.300 | 3.250 | 46,800 | +0.03(+0.93%) |
Dec 02, 2003 | 3.300 | 3.300 | 3.100 | 3.220 | 48,000 | -0.03(-0.92%) |
Dec 01, 2003 | 3.500 | 3.500 | 3.250 | 3.250 | 27,500 | -0.27(-7.67%) |
Nov 28, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.580 | 3.580 | 3.500 | 3.520 | 3,000 | -0.08(-2.22%) |
Nov 25, 2003 | 3.550 | 3.600 | 3.520 | 3.600 | 24,200 | +0.13(+3.75%) |
Nov 24, 2003 | 3.500 | 3.500 | 3.450 | 3.470 | 4,700 | +0.02(+0.58%) |
Nov 21, 2003 | 3.500 | 3.500 | 3.500 | 3.450 | 6,400 | +0.00(+0.00%) |
Nov 20, 2003 | 3.400 | 3.500 | 3.400 | 3.450 | 13,600 | +0.14(+4.23%) |
Nov 19, 2003 | 3.400 | 3.400 | 3.250 | 3.310 | 16,100 | -0.13(-3.78%) |
Nov 18, 2003 | 3.500 | 3.500 | 3.440 | 3.440 | 5,500 | -0.25(-6.78%) |
Nov 17, 2003 | 3.650 | 3.690 | 3.650 | 3.690 | 13,800 | -0.06(-1.60%) |
Nov 14, 2003 | 3.700 | 3.780 | 3.660 | 3.750 | 22,600 | +0.05(+1.35%) |
Nov 13, 2003 | 3.730 | 3.740 | 3.700 | 3.700 | 9,400 | +0.10(+2.78%) |
Nov 12, 2003 | 3.500 | 3.600 | 3.500 | 3.600 | 14,700 | +0.10(+2.86%) |
Nov 11, 2003 | 3.400 | 3.550 | 3.350 | 3.500 | 41,400 | +0.20(+6.06%) |
Nov 10, 2003 | 3.250 | 3.300 | 3.100 | 3.300 | 72,100 | +0.15(+4.76%) |
Nov 07, 2003 | 3.200 | 3.380 | 3.150 | 3.150 | 29,900 | +0.16(+5.35%) |
Nov 06, 2003 | 3.150 | 3.150 | 2.990 | 2.990 | 32,100 | -0.17(-5.38%) |