Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.818 | 3.832 | 3.784 | 3.801 | 660,026 | -0.03(-0.81%) |
Dec 30, 2003 | 3.829 | 3.832 | 3.811 | 3.832 | 591,976 | +0.01(+0.18%) |
Dec 29, 2003 | 3.815 | 3.829 | 3.773 | 3.825 | 585,056 | +0.01(+0.27%) |
Dec 26, 2003 | 3.829 | 3.829 | 3.808 | 3.815 | 287,482 | -0.01(-0.27%) |
Dec 24, 2003 | 3.829 | 3.832 | 3.815 | 3.825 | 527,386 | -0.01(-0.18%) |
Dec 23, 2003 | 3.825 | 3.843 | 3.815 | 3.832 | 462,797 | +0.00(+0.09%) |
Dec 22, 2003 | 3.815 | 3.829 | 3.815 | 3.829 | 915,502 | +0.01(+0.36%) |
Dec 19, 2003 | 3.801 | 3.815 | 3.791 | 3.815 | 651,664 | +0.01(+0.18%) |
Dec 18, 2003 | 3.798 | 3.811 | 3.787 | 3.808 | 821,500 | +0.01(+0.37%) |
Dec 17, 2003 | 3.784 | 3.798 | 3.773 | 3.794 | 775,077 | +0.01(+0.28%) |
Dec 16, 2003 | 3.732 | 3.787 | 3.732 | 3.784 | 579,000 | +0.04(+1.02%) |
Dec 15, 2003 | 3.756 | 3.773 | 3.728 | 3.745 | 646,474 | -0.01(-0.28%) |
Dec 12, 2003 | 3.742 | 3.742 | 3.728 | 3.756 | 488,171 | +0.01(+0.37%) |
Dec 11, 2003 | 3.732 | 3.780 | 3.732 | 3.742 | 1,098,602 | +0.01(+0.28%) |
Dec 10, 2003 | 3.739 | 3.759 | 3.718 | 3.732 | 1,187,413 | +0.01(+0.19%) |
Dec 09, 2003 | 3.711 | 3.742 | 3.700 | 3.725 | 671,848 | +0.01(+0.28%) |
Dec 08, 2003 | 3.735 | 3.742 | 3.714 | 3.714 | 580,154 | -0.01(-0.28%) |
Dec 05, 2003 | 3.697 | 3.714 | 3.690 | 3.725 | 505,472 | +0.03(+0.75%) |
Dec 04, 2003 | 3.680 | 3.704 | 3.676 | 3.697 | 632,345 | +0.01(+0.38%) |
Dec 03, 2003 | 3.690 | 3.704 | 3.680 | 3.683 | 703,855 | -0.00(-0.09%) |
Dec 02, 2003 | 3.638 | 3.687 | 3.638 | 3.687 | 762,678 | +0.06(+1.72%) |
Dec 01, 2003 | 3.669 | 3.690 | 3.638 | 3.624 | 756,911 | -0.04(-1.14%) |
Nov 28, 2003 | 3.669 | 3.693 | 3.652 | 3.666 | 288,635 | +0.01(+0.19%) |
Nov 26, 2003 | 3.631 | 3.669 | 3.631 | 3.659 | 523,061 | -0.02(-0.47%) |
Nov 25, 2003 | 3.621 | 3.693 | 3.607 | 3.676 | 708,757 | +0.03(+0.95%) |
Nov 24, 2003 | 3.631 | 3.652 | 3.617 | 3.641 | 759,506 | +0.01(+0.19%) |
Nov 21, 2003 | 3.621 | 3.648 | 3.624 | 3.635 | 651,376 | +0.01(+0.38%) |
Nov 20, 2003 | 3.641 | 3.641 | 3.614 | 3.621 | 867,636 | -0.01(-0.29%) |
Nov 19, 2003 | 3.607 | 3.666 | 3.593 | 3.631 | 923,575 | +0.03(+0.77%) |
Nov 18, 2003 | 3.593 | 3.655 | 3.593 | 3.603 | 894,741 | +0.01(+0.29%) |
Nov 17, 2003 | 3.596 | 3.600 | 3.572 | 3.593 | 752,585 | +0.00(+0.00%) |
Nov 14, 2003 | 3.617 | 3.617 | 3.586 | 3.593 | 619,369 | -0.02(-0.58%) |
Nov 13, 2003 | 3.610 | 3.617 | 3.586 | 3.614 | 957,024 | +0.01(+0.39%) |
Nov 12, 2003 | 3.589 | 3.610 | 3.582 | 3.600 | 630,326 | +0.01(+0.29%) |
Nov 11, 2003 | 3.607 | 3.607 | 3.572 | 3.589 | 736,438 | -0.01(-0.39%) |
Nov 10, 2003 | 3.569 | 3.603 | 3.565 | 3.603 | 973,459 | +0.00(+0.10%) |
Nov 07, 2003 | 3.548 | 3.596 | 3.548 | 3.600 | 794,396 | +0.04(+1.07%) |
Nov 06, 2003 | 3.565 | 3.565 | 3.555 | 3.562 | 698,088 | -0.02(-0.58%) |
Nov 05, 2003 | 3.520 | 3.586 | 3.513 | 3.582 | 695,493 | +0.06(+1.57%) |
Nov 04, 2003 | 3.520 | 3.548 | 3.510 | 3.527 | 823,242 | +0.00(+0.10%) |
Nov 03, 2003 | 3.537 | 3.551 | 3.520 | 3.524 | 877,910 | -0.02(-0.68%) |
Oct 31, 2003 | 3.551 | 3.572 | 3.530 | 3.548 | 717,407 | +0.00(+0.00%) |
Oct 30, 2003 | 3.562 | 3.569 | 3.534 | 3.548 | 635,517 | -0.02(-0.49%) |
Oct 29, 2003 | 3.555 | 3.572 | 3.537 | 3.565 | 906,274 | -0.00(-0.10%) |
Oct 28, 2003 | 3.586 | 3.589 | 3.558 | 3.569 | 736,726 | -0.02(-0.58%) |
Oct 27, 2003 | 3.569 | 3.614 | 3.569 | 3.589 | 691,456 | +0.00(+0.00%) |
Oct 24, 2003 | 3.572 | 3.600 | 3.551 | 3.589 | 619,081 | +0.02(+0.58%) |
Oct 23, 2003 | 3.572 | 3.576 | 3.548 | 3.569 | 923,575 | +0.01(+0.19%) |
Oct 22, 2003 | 3.576 | 3.576 | 3.548 | 3.562 | 816,310 | -0.00(-0.10%) |
Oct 21, 2003 | 3.558 | 3.586 | 3.551 | 3.565 | 929,342 | -0.02(-0.48%) |
Oct 20, 2003 | 3.562 | 3.579 | 3.551 | 3.582 | 738,168 | +0.04(+1.08%) |
Oct 17, 2003 | 3.555 | 3.572 | 3.541 | 3.544 | 977,785 | +0.00(+0.00%) |
Oct 16, 2003 | 3.579 | 3.596 | 3.544 | 3.544 | 1,014,405 | -0.03(-0.97%) |
Oct 15, 2003 | 3.600 | 3.607 | 3.576 | 3.579 | 1,434,526 | -0.02(-0.58%) |
Oct 14, 2003 | 3.645 | 3.659 | 3.600 | 3.600 | 1,547,270 | -0.05(-1.33%) |
Oct 13, 2003 | 3.711 | 3.711 | 3.645 | 3.648 | 1,409,152 | -0.06(-1.68%) |
Oct 10, 2003 | 3.742 | 3.770 | 3.728 | 3.711 | 1,061,982 | -0.01(-0.28%) |
Oct 09, 2003 | 3.676 | 3.728 | 3.676 | 3.721 | 842,550 | +0.03(+0.94%) |
Oct 08, 2003 | 3.711 | 3.718 | 3.652 | 3.687 | 787,764 | -0.02(-0.65%) |
Oct 07, 2003 | 3.610 | 3.759 | 3.607 | 3.711 | 1,046,123 | +0.11(+3.08%) |
Oct 06, 2003 | 3.589 | 3.631 | 3.562 | 3.600 | 775,365 | -0.01(-0.19%) |
Oct 03, 2003 | 3.610 | 3.641 | 3.555 | 3.607 | 1,206,444 | -0.01(-0.19%) |
Oct 02, 2003 | 3.617 | 3.631 | 3.607 | 3.614 | 616,197 | -0.00(-0.10%) |