Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.747 | 3.761 | 3.700 | 3.715 | 5,209,325 | -0.03(-0.84%) |
Dec 30, 2003 | 3.728 | 3.774 | 3.725 | 3.747 | 4,601,021 | +0.02(+0.51%) |
Dec 29, 2003 | 3.693 | 3.730 | 3.678 | 3.728 | 3,054,433 | +0.06(+1.62%) |
Dec 26, 2003 | 3.670 | 3.687 | 3.655 | 3.668 | 2,212,783 | +0.01(+0.37%) |
Dec 24, 2003 | 3.614 | 3.677 | 3.613 | 3.655 | 3,118,113 | +0.04(+1.21%) |
Dec 23, 2003 | 3.615 | 3.619 | 3.588 | 3.611 | 3,389,757 | -0.01(-0.22%) |
Dec 22, 2003 | 3.617 | 3.629 | 3.603 | 3.619 | 3,859,567 | +0.01(+0.25%) |
Dec 19, 2003 | 3.627 | 3.631 | 3.596 | 3.610 | 7,623,837 | +0.00(+0.03%) |
Dec 18, 2003 | 3.493 | 3.624 | 3.493 | 3.609 | 7,028,893 | +0.12(+3.48%) |
Dec 17, 2003 | 3.451 | 3.492 | 3.451 | 3.487 | 9,656,267 | +0.04(+1.04%) |
Dec 16, 2003 | 3.439 | 3.466 | 3.419 | 3.451 | 7,701,768 | +0.03(+0.82%) |
Dec 15, 2003 | 3.469 | 3.481 | 3.428 | 3.423 | 4,700,772 | -0.04(-1.29%) |
Dec 12, 2003 | 3.468 | 3.481 | 3.453 | 3.468 | 4,138,336 | +0.00(+0.06%) |
Dec 11, 2003 | 3.423 | 3.478 | 3.404 | 3.466 | 5,719,659 | +0.05(+1.35%) |
Dec 10, 2003 | 3.407 | 3.427 | 3.402 | 3.420 | 6,150,281 | +0.02(+0.53%) |
Dec 09, 2003 | 3.402 | 3.418 | 3.396 | 3.402 | 7,870,098 | +0.01(+0.26%) |
Dec 08, 2003 | 3.402 | 3.405 | 3.384 | 3.393 | 5,744,597 | +0.00(+0.00%) |
Dec 05, 2003 | 3.380 | 3.402 | 3.375 | 3.393 | 3,688,120 | +0.01(+0.20%) |
Dec 04, 2003 | 3.355 | 3.386 | 3.349 | 3.386 | 6,129,351 | +0.04(+1.17%) |
Dec 03, 2003 | 3.398 | 3.419 | 3.347 | 3.347 | 6,772,835 | -0.04(-1.26%) |
Dec 02, 2003 | 3.374 | 3.421 | 3.365 | 3.390 | 4,015,428 | +0.02(+0.47%) |
Dec 01, 2003 | 3.329 | 3.376 | 3.329 | 3.374 | 3,796,332 | +0.05(+1.49%) |
Nov 28, 2003 | 3.309 | 3.335 | 3.298 | 3.325 | 1,122,200 | -0.01(-0.20%) |
Nov 26, 2003 | 3.330 | 3.335 | 3.330 | 3.331 | 3,595,494 | +0.00(+0.03%) |
Nov 25, 2003 | 3.294 | 3.327 | 3.284 | 3.330 | 4,275,049 | +0.04(+1.26%) |
Nov 24, 2003 | 3.283 | 3.299 | 3.257 | 3.289 | 3,637,354 | +0.01(+0.17%) |
Nov 21, 2003 | 3.267 | 3.295 | 3.270 | 3.283 | 5,106,457 | +0.02(+0.48%) |
Nov 20, 2003 | 3.272 | 3.284 | 3.254 | 3.267 | 3,857,786 | -0.01(-0.27%) |
Nov 19, 2003 | 3.262 | 3.290 | 3.248 | 3.276 | 5,406,155 | +0.03(+0.79%) |
Nov 18, 2003 | 3.290 | 3.301 | 3.245 | 3.250 | 5,134,957 | -0.04(-1.36%) |
Nov 17, 2003 | 3.282 | 3.312 | 3.236 | 3.295 | 4,281,283 | -0.06(-1.64%) |
Nov 14, 2003 | 3.330 | 3.370 | 3.323 | 3.350 | 5,264,990 | +0.03(+0.81%) |
Nov 13, 2003 | 3.279 | 3.323 | 3.270 | 3.323 | 3,559,869 | +0.04(+1.37%) |
Nov 12, 2003 | 3.263 | 3.281 | 3.245 | 3.279 | 4,082,671 | +0.01(+0.31%) |
Nov 11, 2003 | 3.264 | 3.280 | 3.246 | 3.268 | 2,548,552 | -0.02(-0.61%) |
Nov 10, 2003 | 3.339 | 3.345 | 3.284 | 3.289 | 3,392,874 | -0.05(-1.55%) |
Nov 07, 2003 | 3.312 | 3.339 | 3.290 | 3.340 | 3,982,030 | +0.04(+1.12%) |
Nov 06, 2003 | 3.300 | 3.300 | 3.273 | 3.303 | 3,863,130 | +0.00(+0.14%) |
Nov 05, 2003 | 3.318 | 3.303 | 3.249 | 3.299 | 5,343,366 | +0.00(+0.10%) |
Nov 04, 2003 | 3.318 | 3.322 | 3.286 | 3.295 | 3,257,053 | -0.05(-1.44%) |
Nov 03, 2003 | 3.320 | 3.346 | 3.312 | 3.344 | 3,388,711 | +0.03(+0.78%) |
Oct 31, 2003 | 3.290 | 3.323 | 3.263 | 3.318 | 5,508,133 | +0.05(+1.51%) |
Oct 30, 2003 | 3.279 | 3.284 | 3.247 | 3.268 | 4,497,262 | -0.01(-0.27%) |
Oct 29, 2003 | 3.293 | 3.300 | 3.254 | 3.277 | 6,710,045 | -0.01(-0.44%) |
Oct 28, 2003 | 3.323 | 3.323 | 3.290 | 3.292 | 5,639,057 | -0.02(-0.71%) |
Oct 27, 2003 | 3.308 | 3.334 | 3.286 | 3.316 | 5,141,637 | +0.03(+0.89%) |
Oct 24, 2003 | 3.318 | 3.318 | 3.267 | 3.286 | 2,997,878 | -0.03(-0.95%) |
Oct 23, 2003 | 3.327 | 3.347 | 3.267 | 3.318 | 5,580,720 | -0.01(-0.27%) |
Oct 22, 2003 | 3.346 | 3.359 | 3.317 | 3.327 | 3,217,419 | -0.03(-0.84%) |
Oct 21, 2003 | 3.364 | 3.365 | 3.334 | 3.355 | 4,920,314 | -0.01(-0.27%) |
Oct 20, 2003 | 3.370 | 3.371 | 3.336 | 3.364 | 3,326,967 | -0.01(-0.40%) |
Oct 17, 2003 | 3.430 | 3.430 | 3.354 | 3.377 | 4,048,827 | -0.01(-0.43%) |
Oct 16, 2003 | 3.382 | 3.393 | 3.374 | 3.392 | 3,391,538 | +0.01(+0.30%) |
Oct 15, 2003 | 3.404 | 3.407 | 3.354 | 3.382 | 4,351,198 | -0.01(-0.43%) |
Oct 14, 2003 | 3.408 | 3.408 | 3.370 | 3.396 | 4,457,629 | -0.01(-0.33%) |
Oct 13, 2003 | 3.392 | 3.422 | 3.386 | 3.408 | 3,611,525 | +0.02(+0.46%) |
Oct 10, 2003 | 3.323 | 3.394 | 3.323 | 3.392 | 8,164,898 | +0.07(+2.13%) |
Oct 09, 2003 | 3.322 | 3.323 | 3.316 | 3.321 | 3,922,357 | +0.01(+0.27%) |
Oct 08, 2003 | 3.312 | 3.312 | 3.288 | 3.312 | 4,377,026 | +0.01(+0.17%) |
Oct 07, 2003 | 3.259 | 3.312 | 3.240 | 3.307 | 5,024,964 | +0.05(+1.45%) |
Oct 06, 2003 | 3.256 | 3.261 | 3.231 | 3.259 | 3,523,798 | +0.01(+0.21%) |
Oct 03, 2003 | 3.254 | 3.279 | 3.247 | 3.253 | 4,783,601 | +0.01(+0.21%) |
Oct 02, 2003 | 3.235 | 3.249 | 3.234 | 3.246 | 3,774,957 | -0.02(-0.72%) |