Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.640 | 3.850 | 3.610 | 3.790 | 319,300 | +0.10(+2.74%) |
Dec 30, 2003 | 3.660 | 3.770 | 3.630 | 3.689 | 1,020,770 | -0.01(-0.30%) |
Dec 29, 2003 | 3.610 | 3.810 | 3.600 | 3.700 | 309,093 | -0.03(-0.80%) |
Dec 26, 2003 | 3.610 | 3.730 | 3.610 | 3.730 | 24,815 | +0.03(+0.81%) |
Dec 24, 2003 | 3.660 | 3.740 | 3.650 | 3.700 | 27,535 | -0.04(-1.07%) |
Dec 23, 2003 | 3.620 | 3.790 | 3.560 | 3.740 | 111,938 | +0.02(+0.54%) |
Dec 22, 2003 | 3.720 | 3.750 | 3.690 | 3.720 | 44,376 | -0.01(-0.27%) |
Dec 19, 2003 | 3.750 | 3.750 | 3.630 | 3.730 | 82,495 | +0.08(+2.19%) |
Dec 18, 2003 | 3.650 | 3.800 | 3.650 | 3.650 | 50,627 | -0.06(-1.62%) |
Dec 17, 2003 | 3.760 | 3.790 | 3.620 | 3.710 | 90,602 | -0.04(-1.07%) |
Dec 16, 2003 | 3.600 | 3.750 | 3.540 | 3.750 | 183,970 | +0.20(+5.63%) |
Dec 15, 2003 | 3.820 | 3.940 | 3.550 | 3.550 | 289,280 | -0.25(-6.58%) |
Dec 12, 2003 | 3.650 | 3.850 | 3.650 | 3.800 | 108,457 | +0.00(+0.00%) |
Dec 11, 2003 | 3.510 | 3.800 | 3.510 | 3.800 | 302,000 | +0.28(+7.95%) |
Dec 10, 2003 | 3.550 | 3.640 | 3.520 | 3.520 | 65,214 | -0.07(-1.95%) |
Dec 09, 2003 | 3.600 | 3.660 | 3.520 | 3.590 | 90,875 | -0.08(-2.18%) |
Dec 08, 2003 | 3.670 | 3.670 | 3.560 | 3.670 | 85,197 | +0.07(+1.94%) |
Dec 05, 2003 | 3.630 | 3.630 | 3.630 | 3.600 | 40,440 | -0.03(-0.83%) |
Dec 04, 2003 | 3.570 | 3.680 | 3.558 | 3.630 | 97,028 | +0.05(+1.40%) |
Dec 03, 2003 | 3.600 | 3.680 | 3.570 | 3.580 | 68,605 | -0.02(-0.58%) |
Dec 02, 2003 | 3.620 | 3.690 | 3.600 | 3.601 | 52,044 | -0.09(-2.41%) |
Dec 01, 2003 | 3.640 | 3.700 | 3.570 | 3.690 | 76,669 | +0.08(+2.22%) |
Nov 28, 2003 | 3.570 | 3.640 | 3.570 | 3.610 | 26,051 | +0.00(+0.00%) |
Nov 26, 2003 | 3.550 | 3.650 | 3.550 | 3.610 | 49,462 | +0.01(+0.28%) |
Nov 25, 2003 | 3.600 | 3.680 | 3.530 | 3.600 | 124,699 | -0.02(-0.55%) |
Nov 24, 2003 | 3.510 | 3.650 | 3.510 | 3.620 | 108,071 | +0.07(+1.97%) |
Nov 21, 2003 | 3.540 | 3.600 | 3.510 | 3.550 | 56,613 | +0.01(+0.28%) |
Nov 20, 2003 | 3.600 | 3.600 | 3.520 | 3.540 | 111,181 | -0.09(-2.48%) |
Nov 19, 2003 | 3.540 | 3.700 | 3.540 | 3.630 | 56,277 | +0.07(+1.97%) |
Nov 18, 2003 | 3.630 | 3.740 | 3.540 | 3.560 | 91,083 | -0.06(-1.66%) |
Nov 17, 2003 | 3.810 | 3.840 | 3.600 | 3.620 | 83,152 | -0.22(-5.73%) |
Nov 14, 2003 | 3.940 | 3.940 | 3.810 | 3.840 | 104,030 | -0.06(-1.54%) |
Nov 13, 2003 | 3.810 | 3.960 | 3.750 | 3.900 | 151,979 | +0.10(+2.63%) |
Nov 12, 2003 | 3.620 | 3.800 | 3.620 | 3.800 | 80,870 | +0.11(+2.98%) |
Nov 11, 2003 | 3.790 | 3.790 | 3.550 | 3.690 | 110,647 | -0.02(-0.54%) |
Nov 10, 2003 | 3.800 | 3.860 | 3.704 | 3.710 | 87,564 | -0.10(-2.62%) |
Nov 07, 2003 | 3.800 | 3.900 | 3.770 | 3.810 | 53,259 | +0.01(+0.26%) |
Nov 06, 2003 | 3.890 | 3.890 | 3.750 | 3.800 | 103,887 | +0.00(+0.00%) |
Nov 05, 2003 | 3.850 | 3.910 | 3.780 | 3.800 | 73,054 | -0.04(-1.04%) |
Nov 04, 2003 | 3.820 | 3.850 | 3.710 | 3.840 | 48,988 | +0.04(+1.05%) |
Nov 03, 2003 | 3.710 | 3.850 | 3.690 | 3.800 | 112,030 | +0.07(+1.88%) |
Oct 31, 2003 | 3.850 | 3.850 | 3.700 | 3.730 | 96,282 | -0.11(-2.86%) |
Oct 30, 2003 | 3.900 | 3.920 | 3.800 | 3.840 | 85,618 | -0.06(-1.54%) |
Oct 29, 2003 | 3.850 | 3.920 | 3.710 | 3.900 | 283,647 | +0.15(+4.00%) |
Oct 28, 2003 | 3.660 | 4.110 | 3.650 | 3.750 | 439,597 | +0.05(+1.35%) |
Oct 27, 2003 | 3.650 | 3.810 | 3.630 | 3.700 | 162,100 | -0.01(-0.27%) |
Oct 24, 2003 | 3.750 | 3.790 | 3.610 | 3.710 | 89,800 | +0.04(+1.09%) |
Oct 23, 2003 | 3.750 | 3.850 | 3.650 | 3.670 | 175,000 | +0.05(+1.35%) |
Oct 22, 2003 | 3.830 | 3.830 | 3.601 | 3.621 | 174,000 | -0.18(-4.71%) |
Oct 21, 2003 | 3.680 | 3.800 | 3.600 | 3.800 | 157,862 | +0.19(+5.26%) |
Oct 20, 2003 | 3.970 | 3.980 | 3.510 | 3.610 | 381,695 | -0.29(-7.44%) |
Oct 17, 2003 | 4.060 | 4.150 | 3.860 | 3.900 | 115,890 | -0.11(-2.74%) |
Oct 16, 2003 | 4.181 | 4.400 | 4.020 | 4.010 | 406,347 | -0.17(-4.09%) |
Oct 15, 2003 | 4.070 | 4.220 | 3.950 | 4.181 | 335,227 | +0.18(+4.53%) |
Oct 14, 2003 | 3.900 | 4.080 | 3.690 | 4.000 | 344,377 | +0.06(+1.52%) |
Oct 13, 2003 | 3.800 | 3.990 | 3.650 | 3.940 | 541,138 | +0.19(+5.07%) |
Oct 10, 2003 | 3.675 | 3.770 | 3.630 | 3.750 | 154,806 | +0.08(+2.18%) |
Oct 09, 2003 | 3.660 | 3.680 | 3.550 | 3.670 | 433,778 | +0.12(+3.38%) |
Oct 08, 2003 | 3.710 | 3.710 | 3.530 | 3.550 | 75,473 | -0.14(-3.79%) |
Oct 07, 2003 | 3.650 | 3.690 | 3.590 | 3.690 | 42,381 | +0.05(+1.37%) |
Oct 06, 2003 | 3.600 | 3.700 | 3.590 | 3.640 | 36,538 | +0.01(+0.28%) |
Oct 03, 2003 | 3.700 | 3.720 | 3.550 | 3.630 | 90,717 | -0.02(-0.55%) |
Oct 02, 2003 | 3.740 | 3.750 | 3.630 | 3.650 | 56,487 | -0.10(-2.67%) |