Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.923 | 5.923 | 5.717 | 5.734 | 5,517,986 | -0.05(-0.86%) |
Dec 30, 2003 | 5.747 | 5.812 | 5.734 | 5.784 | 3,706,109 | +0.01(+0.11%) |
Dec 29, 2003 | 5.773 | 5.819 | 5.736 | 5.777 | 4,562,431 | +0.00(+0.04%) |
Dec 26, 2003 | 5.693 | 5.808 | 5.684 | 5.775 | 1,357,467 | +0.08(+1.45%) |
Dec 24, 2003 | 5.721 | 5.775 | 5.660 | 5.693 | 1,230,559 | -0.06(-1.05%) |
Dec 23, 2003 | 5.771 | 5.879 | 5.615 | 5.754 | 4,417,596 | -0.02(-0.38%) |
Dec 22, 2003 | 5.721 | 5.784 | 5.656 | 5.775 | 5,270,531 | +0.04(+0.72%) |
Dec 19, 2003 | 5.884 | 5.927 | 5.660 | 5.734 | 8,914,072 | +2.81(+95.89%) |
Dec 18, 2003 | 2.904 | 2.928 | 2.886 | 2.927 | 5,801,490 | +0.02(+0.60%) |
Dec 17, 2003 | 2.844 | 2.916 | 2.823 | 2.910 | 6,612,512 | +0.07(+2.46%) |
Dec 16, 2003 | 2.828 | 2.870 | 2.764 | 2.840 | 7,595,828 | +0.01(+0.21%) |
Dec 15, 2003 | 2.941 | 2.963 | 2.819 | 2.834 | 7,249,023 | -0.07(-2.46%) |
Dec 12, 2003 | 2.926 | 2.949 | 2.885 | 2.906 | 5,031,676 | -0.02(-0.65%) |
Dec 11, 2003 | 2.852 | 2.939 | 2.835 | 2.924 | 6,012,658 | +0.08(+2.70%) |
Dec 10, 2003 | 2.860 | 2.874 | 2.817 | 2.848 | 8,611,686 | -0.00(-0.17%) |
Dec 09, 2003 | 2.885 | 2.898 | 2.849 | 2.852 | 5,508,305 | -0.03(-1.13%) |
Dec 08, 2003 | 2.871 | 2.898 | 2.852 | 2.885 | 7,290,784 | +0.02(+0.66%) |
Dec 05, 2003 | 2.914 | 2.906 | 2.863 | 2.866 | 3,925,384 | -0.05(-1.64%) |
Dec 04, 2003 | 2.936 | 2.954 | 2.844 | 2.914 | 11,983,527 | +0.01(+0.50%) |
Dec 03, 2003 | 2.958 | 2.971 | 2.899 | 2.899 | 9,378,842 | -0.02(-0.78%) |
Dec 02, 2003 | 3.011 | 3.017 | 2.916 | 2.922 | 9,534,608 | -0.11(-3.61%) |
Dec 01, 2003 | 2.980 | 3.042 | 2.976 | 3.031 | 6,856,017 | +0.06(+2.14%) |
Nov 28, 2003 | 2.992 | 2.995 | 2.957 | 2.968 | 1,448,639 | -0.01(-0.24%) |
Nov 26, 2003 | 2.981 | 2.981 | 2.926 | 2.975 | 4,805,179 | -0.00(-0.13%) |
Nov 25, 2003 | 2.961 | 2.992 | 2.950 | 2.979 | 6,371,295 | +0.01(+0.20%) |
Nov 24, 2003 | 2.919 | 2.973 | 2.911 | 2.973 | 7,095,305 | +0.07(+2.52%) |
Nov 21, 2003 | 2.849 | 2.921 | 2.851 | 2.900 | 6,413,056 | +0.05(+1.77%) |
Nov 20, 2003 | 2.804 | 2.867 | 2.784 | 2.849 | 9,045,225 | +0.05(+1.92%) |
Nov 19, 2003 | 2.823 | 2.826 | 2.786 | 2.796 | 7,719,450 | -0.03(-1.09%) |
Nov 18, 2003 | 2.788 | 2.928 | 2.784 | 2.826 | 12,929,864 | -0.02(-0.82%) |
Nov 17, 2003 | 2.860 | 2.882 | 2.806 | 2.850 | 6,432,215 | -0.01(-0.27%) |
Nov 14, 2003 | 2.923 | 2.982 | 2.836 | 2.857 | 5,453,448 | -0.06(-2.04%) |
Nov 13, 2003 | 2.936 | 2.939 | 2.872 | 2.917 | 8,331,993 | -0.02(-0.72%) |
Nov 12, 2003 | 2.902 | 2.946 | 2.898 | 2.938 | 5,040,527 | +0.04(+1.27%) |
Nov 11, 2003 | 2.875 | 2.928 | 2.867 | 2.901 | 5,580,254 | +0.03(+0.89%) |
Nov 10, 2003 | 2.882 | 2.906 | 2.855 | 2.876 | 6,520,748 | -0.01(-0.19%) |
Nov 07, 2003 | 2.916 | 2.966 | 2.877 | 2.881 | 6,119,529 | -0.03(-1.06%) |
Nov 06, 2003 | 2.819 | 2.985 | 2.817 | 2.912 | 21,449,916 | +0.09(+3.13%) |
Nov 05, 2003 | 2.806 | 2.838 | 2.768 | 2.824 | 7,822,999 | +0.02(+0.66%) |
Nov 04, 2003 | 2.817 | 2.845 | 2.799 | 2.805 | 6,498,654 | -0.02(-0.80%) |
Nov 03, 2003 | 2.719 | 2.847 | 2.715 | 2.828 | 9,047,301 | +0.11(+4.19%) |
Oct 31, 2003 | 2.729 | 2.751 | 2.686 | 2.714 | 6,242,089 | -0.02(-0.60%) |
Oct 30, 2003 | 2.751 | 2.784 | 2.719 | 2.731 | 7,731,641 | -0.02(-0.75%) |
Oct 29, 2003 | 2.806 | 2.839 | 2.744 | 2.751 | 15,788,585 | -0.05(-1.78%) |
Oct 28, 2003 | 2.769 | 2.819 | 2.763 | 2.801 | 9,048,104 | +0.01(+0.23%) |
Oct 27, 2003 | 2.785 | 2.826 | 2.777 | 2.794 | 4,479,730 | +0.01(+0.37%) |
Oct 24, 2003 | 2.774 | 2.788 | 2.732 | 2.784 | 7,414,535 | -0.01(-0.23%) |
Oct 23, 2003 | 2.768 | 2.811 | 2.733 | 2.791 | 13,223,233 | +0.03(+1.02%) |
Oct 22, 2003 | 2.795 | 2.801 | 2.755 | 2.763 | 12,605,817 | -0.05(-1.66%) |
Oct 21, 2003 | 2.874 | 2.887 | 2.805 | 2.809 | 10,792,800 | -0.07(-2.50%) |
Oct 20, 2003 | 2.811 | 2.893 | 2.804 | 2.881 | 11,569,314 | +0.07(+2.43%) |
Oct 17, 2003 | 2.878 | 2.902 | 2.812 | 2.813 | 3,885,681 | -0.06(-2.17%) |
Oct 16, 2003 | 2.853 | 2.878 | 2.839 | 2.875 | 2,687,847 | +0.02(+0.78%) |
Oct 15, 2003 | 2.914 | 2.914 | 2.826 | 2.853 | 6,003,853 | -0.03(-1.20%) |
Oct 14, 2003 | 2.841 | 2.896 | 2.828 | 2.888 | 4,379,734 | +0.02(+0.70%) |
Oct 13, 2003 | 2.817 | 2.871 | 2.809 | 2.868 | 4,681,761 | +0.05(+1.79%) |
Oct 10, 2003 | 2.850 | 2.855 | 2.813 | 2.817 | 4,256,362 | -0.04(-1.37%) |
Oct 09, 2003 | 2.786 | 2.880 | 2.786 | 2.856 | 14,959,346 | +0.11(+4.09%) |
Oct 08, 2003 | 2.747 | 2.755 | 2.706 | 2.744 | 6,439,321 | +0.02(+0.80%) |
Oct 07, 2003 | 2.690 | 2.757 | 2.669 | 2.722 | 7,390,318 | +0.01(+0.50%) |
Oct 06, 2003 | 2.711 | 2.727 | 2.692 | 2.709 | 4,918,391 | -0.00(-0.14%) |
Oct 03, 2003 | 2.668 | 2.720 | 2.663 | 2.713 | 5,034,879 | +0.07(+2.81%) |
Oct 02, 2003 | 2.606 | 2.655 | 2.580 | 2.638 | 5,759,619 | +0.02(+0.95%) |