Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.394 | 2.402 | 2.316 | 2.316 | 2,130,400 | -0.06(-2.35%) |
Dec 30, 2003 | 2.370 | 2.403 | 2.346 | 2.371 | 1,543,680 | +0.01(+0.37%) |
Dec 29, 2003 | 2.323 | 2.368 | 2.315 | 2.362 | 1,736,532 | +0.05(+2.19%) |
Dec 26, 2003 | 2.296 | 2.324 | 2.282 | 2.312 | 980,840 | +0.02(+0.98%) |
Dec 24, 2003 | 2.300 | 2.312 | 2.271 | 2.289 | 514,440 | -0.02(-0.87%) |
Dec 23, 2003 | 2.308 | 2.339 | 2.274 | 2.309 | 2,454,456 | +0.00(+0.05%) |
Dec 22, 2003 | 2.328 | 2.355 | 2.293 | 2.308 | 1,928,144 | -0.02(-0.83%) |
Dec 19, 2003 | 2.357 | 2.361 | 2.292 | 2.328 | 1,837,904 | -0.02(-0.69%) |
Dec 18, 2003 | 2.304 | 2.356 | 2.281 | 2.344 | 1,873,864 | +0.06(+2.71%) |
Dec 17, 2003 | 2.193 | 2.297 | 2.156 | 2.282 | 4,037,120 | +0.10(+4.52%) |
Dec 16, 2003 | 2.207 | 2.211 | 2.036 | 2.183 | 5,368,988 | -0.03(-1.55%) |
Dec 15, 2003 | 2.341 | 2.344 | 2.203 | 2.217 | 2,650,344 | -0.06(-2.50%) |
Dec 12, 2003 | 2.277 | 2.319 | 2.261 | 2.274 | 2,149,104 | +0.02(+0.86%) |
Dec 11, 2003 | 2.191 | 2.278 | 2.138 | 2.255 | 3,815,600 | +0.05(+2.44%) |
Dec 10, 2003 | 2.286 | 2.296 | 2.186 | 2.201 | 2,245,248 | -0.08(-3.48%) |
Dec 09, 2003 | 2.292 | 2.333 | 2.277 | 2.281 | 2,403,684 | -0.01(-0.33%) |
Dec 08, 2003 | 2.260 | 2.304 | 2.172 | 2.288 | 3,848,536 | +0.04(+1.64%) |
Dec 05, 2003 | 2.231 | 2.275 | 2.179 | 2.251 | 3,168,116 | +0.02(+0.92%) |
Dec 04, 2003 | 2.391 | 2.391 | 2.162 | 2.231 | 6,628,852 | -0.16(-6.60%) |
Dec 03, 2003 | 2.482 | 2.485 | 2.384 | 2.388 | 2,573,856 | -0.08(-3.41%) |
Dec 02, 2003 | 2.525 | 2.581 | 2.454 | 2.473 | 3,485,120 | -0.05(-1.96%) |
Dec 01, 2003 | 2.471 | 2.540 | 2.380 | 2.522 | 4,233,900 | +0.08(+3.36%) |
Nov 28, 2003 | 2.420 | 2.458 | 2.400 | 2.440 | 957,636 | +0.04(+1.67%) |
Nov 26, 2003 | 2.441 | 2.463 | 2.350 | 2.400 | 2,847,728 | -0.02(-0.72%) |
Nov 25, 2003 | 2.355 | 2.430 | 2.351 | 2.417 | 3,054,028 | +0.07(+3.17%) |
Nov 24, 2003 | 2.276 | 2.350 | 2.261 | 2.343 | 2,089,128 | +0.09(+4.14%) |
Nov 21, 2003 | 2.238 | 2.279 | 2.225 | 2.250 | 1,678,204 | +0.01(+0.53%) |
Nov 20, 2003 | 2.190 | 2.275 | 2.136 | 2.238 | 2,331,596 | +0.05(+2.08%) |
Nov 19, 2003 | 2.219 | 2.219 | 2.172 | 2.192 | 2,392,456 | -0.02(-0.68%) |
Nov 18, 2003 | 2.233 | 2.266 | 2.200 | 2.208 | 2,263,340 | -0.01(-0.31%) |
Nov 17, 2003 | 2.237 | 2.252 | 2.161 | 2.214 | 2,908,204 | -0.04(-1.69%) |
Nov 14, 2003 | 2.303 | 2.340 | 2.250 | 2.252 | 5,422,720 | -0.10(-4.30%) |
Nov 13, 2003 | 2.284 | 2.370 | 2.193 | 2.354 | 4,897,672 | +0.10(+4.61%) |
Nov 12, 2003 | 2.250 | 2.288 | 2.211 | 2.250 | 2,286,948 | -0.00(-0.06%) |
Nov 11, 2003 | 2.125 | 2.256 | 2.121 | 2.251 | 2,929,644 | +0.10(+4.86%) |
Nov 10, 2003 | 2.202 | 2.202 | 2.129 | 2.147 | 1,926,468 | -0.05(-2.05%) |
Nov 07, 2003 | 2.209 | 2.244 | 2.144 | 2.192 | 2,774,992 | +0.00(+0.23%) |
Nov 06, 2003 | 2.122 | 2.219 | 2.066 | 2.187 | 6,104,556 | +0.11(+5.42%) |
Nov 05, 2003 | 2.141 | 2.143 | 2.039 | 2.074 | 3,955,924 | -0.06(-2.75%) |
Nov 04, 2003 | 2.094 | 2.156 | 2.039 | 2.133 | 4,162,576 | -0.07(-3.37%) |
Nov 03, 2003 | 2.124 | 2.249 | 2.116 | 2.208 | 3,189,452 | +0.12(+5.88%) |
Oct 31, 2003 | 2.083 | 2.115 | 2.056 | 2.085 | 1,446,932 | +0.02(+1.15%) |
Oct 30, 2003 | 2.065 | 2.107 | 2.051 | 2.061 | 1,491,832 | -0.00(-0.18%) |
Oct 29, 2003 | 2.084 | 2.096 | 2.027 | 2.065 | 1,515,780 | -0.01(-0.30%) |
Oct 28, 2003 | 2.001 | 2.075 | 1.994 | 2.071 | 2,666,692 | +0.08(+4.18%) |
Oct 27, 2003 | 1.891 | 2.011 | 1.891 | 1.988 | 2,667,600 | +0.09(+4.81%) |
Oct 24, 2003 | 1.906 | 1.959 | 1.869 | 1.897 | 2,272,800 | -0.02(-1.08%) |
Oct 23, 2003 | 1.891 | 1.922 | 1.823 | 1.917 | 4,390,800 | -0.02(-1.22%) |
Oct 22, 2003 | 2.047 | 2.047 | 1.928 | 1.941 | 3,811,200 | -0.11(-5.30%) |
Oct 21, 2003 | 2.088 | 2.088 | 2.025 | 2.050 | 2,019,676 | -0.02(-0.94%) |
Oct 20, 2003 | 2.026 | 2.135 | 2.026 | 2.069 | 3,378,776 | +0.04(+1.88%) |
Oct 17, 2003 | 2.022 | 2.060 | 1.984 | 2.031 | 2,147,228 | +0.00(+0.00%) |
Oct 16, 2003 | 2.022 | 2.061 | 2.010 | 2.031 | 1,907,100 | +0.01(+0.43%) |
Oct 15, 2003 | 2.094 | 2.109 | 1.978 | 2.022 | 4,169,008 | -0.05(-2.62%) |
Oct 14, 2003 | 2.059 | 2.107 | 2.031 | 2.077 | 3,207,964 | +0.05(+2.47%) |
Oct 13, 2003 | 1.959 | 2.056 | 1.948 | 2.027 | 2,821,000 | +0.07(+3.54%) |
Oct 10, 2003 | 1.984 | 2.014 | 1.938 | 1.958 | 4,367,976 | +0.08(+4.40%) |
Oct 09, 2003 | 1.861 | 1.936 | 1.833 | 1.875 | 3,003,652 | +0.06(+3.23%) |
Oct 08, 2003 | 1.841 | 1.847 | 1.791 | 1.816 | 2,024,396 | -0.03(-1.39%) |
Oct 07, 2003 | 1.872 | 1.881 | 1.817 | 1.842 | 3,803,284 | -0.04(-1.87%) |
Oct 06, 2003 | 1.812 | 1.878 | 1.788 | 1.877 | 2,749,484 | +0.09(+5.15%) |
Oct 03, 2003 | 1.742 | 1.804 | 1.737 | 1.785 | 2,404,440 | +0.08(+4.42%) |
Oct 02, 2003 | 1.728 | 1.752 | 1.701 | 1.709 | 1,824,600 | -0.01(-0.62%) |