Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.421 | 2.727 | 2.412 | 2.690 | 43,225 | +0.08(+3.20%) |
Dec 30, 2003 | 2.598 | 2.700 | 2.579 | 2.607 | 58,615 | -0.08(-3.10%) |
Dec 29, 2003 | 2.616 | 2.765 | 2.588 | 2.690 | 97,184 | -0.07(-2.68%) |
Dec 26, 2003 | 2.839 | 2.876 | 2.690 | 2.765 | 18,163 | -0.14(-4.82%) |
Dec 24, 2003 | 2.978 | 2.978 | 2.905 | 2.905 | 1,983 | -0.05(-1.85%) |
Dec 23, 2003 | 2.876 | 2.969 | 2.857 | 2.959 | 7,222 | +0.04(+1.27%) |
Dec 22, 2003 | 2.876 | 2.922 | 2.876 | 2.922 | 5,465 | +0.09(+3.28%) |
Dec 19, 2003 | 2.783 | 2.829 | 2.783 | 2.829 | 15,660 | +0.05(+1.67%) |
Dec 18, 2003 | 2.876 | 2.876 | 2.783 | 2.783 | 10,947 | -0.07(-2.60%) |
Dec 17, 2003 | 2.877 | 2.877 | 2.755 | 2.857 | 7,761 | -0.12(-4.02%) |
Dec 16, 2003 | 3.061 | 3.061 | 2.894 | 2.977 | 21,724 | -0.09(-2.79%) |
Dec 15, 2003 | 3.015 | 3.311 | 3.015 | 3.062 | 44,367 | +0.05(+1.57%) |
Dec 12, 2003 | 2.774 | 3.423 | 2.746 | 3.015 | 52,172 | +0.24(+8.66%) |
Dec 11, 2003 | 2.579 | 2.857 | 2.579 | 2.775 | 32,661 | +0.18(+6.82%) |
Dec 10, 2003 | 2.950 | 2.969 | 2.440 | 2.598 | 96,786 | -0.28(-9.68%) |
Dec 09, 2003 | 2.774 | 2.876 | 2.662 | 2.876 | 23,324 | +0.03(+0.98%) |
Dec 08, 2003 | 2.894 | 2.969 | 2.783 | 2.848 | 23,473 | -0.05(-1.89%) |
Dec 05, 2003 | 3.015 | 2.922 | 2.551 | 2.903 | 106,305 | -0.11(-3.72%) |
Dec 04, 2003 | 3.136 | 3.136 | 2.960 | 3.015 | 31,411 | -0.19(-5.80%) |
Dec 03, 2003 | 3.432 | 3.432 | 3.191 | 3.201 | 181,356 | -0.15(-4.43%) |
Dec 02, 2003 | 3.377 | 3.386 | 3.275 | 3.349 | 24,618 | -0.03(-0.80%) |
Dec 01, 2003 | 3.423 | 3.423 | 3.265 | 3.376 | 39,935 | +0.08(+2.51%) |
Nov 28, 2003 | 3.340 | 3.432 | 3.293 | 3.293 | 33,772 | -0.05(-1.39%) |
Nov 26, 2003 | 3.507 | 3.525 | 3.256 | 3.340 | 96,552 | +0.13(+4.05%) |
Nov 25, 2003 | 3.303 | 3.386 | 3.191 | 3.210 | 79,813 | +0.00(+0.00%) |
Nov 24, 2003 | 3.210 | 3.293 | 3.071 | 3.210 | 73,729 | +0.27(+9.15%) |
Nov 21, 2003 | 2.959 | 3.154 | 2.941 | 2.941 | 25,829 | -0.02(-0.63%) |
Nov 20, 2003 | 3.173 | 3.284 | 2.802 | 2.959 | 44,283 | -0.17(-5.34%) |
Nov 19, 2003 | 2.969 | 3.275 | 2.829 | 3.126 | 140,734 | +0.20(+6.98%) |
Nov 18, 2003 | 2.644 | 2.996 | 2.644 | 2.922 | 67,507 | +0.32(+12.50%) |
Nov 17, 2003 | 2.644 | 2.662 | 2.458 | 2.598 | 23,040 | -0.09(-3.45%) |
Nov 14, 2003 | 2.690 | 2.727 | 2.598 | 2.690 | 32,167 | +0.06(+2.11%) |
Nov 13, 2003 | 2.588 | 2.635 | 2.366 | 2.635 | 28,882 | +0.10(+4.03%) |
Nov 12, 2003 | 2.366 | 2.533 | 2.366 | 2.533 | 8,196 | +0.17(+7.06%) |
Nov 11, 2003 | 2.551 | 2.551 | 2.143 | 2.366 | 82,317 | -0.19(-7.27%) |
Nov 10, 2003 | 2.765 | 2.783 | 2.551 | 2.551 | 34,436 | -0.14(-5.17%) |
Nov 07, 2003 | 2.551 | 2.700 | 2.551 | 2.690 | 30,225 | +0.14(+5.45%) |
Nov 06, 2003 | 2.588 | 2.598 | 2.551 | 2.551 | 37,205 | +0.00(+0.00%) |
Nov 05, 2003 | 2.542 | 2.662 | 2.505 | 2.551 | 25,800 | -0.01(-0.36%) |
Nov 04, 2003 | 2.319 | 2.662 | 2.255 | 2.560 | 162,221 | +0.26(+11.29%) |
Nov 03, 2003 | 2.134 | 2.310 | 2.134 | 2.301 | 7,276 | +0.07(+3.33%) |
Oct 31, 2003 | 2.310 | 2.319 | 2.152 | 2.226 | 8,946 | -0.08(-3.61%) |
Oct 30, 2003 | 2.226 | 2.282 | 2.180 | 2.310 | 32,978 | +0.08(+3.75%) |
Oct 29, 2003 | 2.050 | 2.226 | 2.041 | 2.226 | 19,187 | +0.19(+9.59%) |
Oct 28, 2003 | 1.883 | 2.041 | 1.883 | 2.032 | 18,106 | +0.09(+4.78%) |
Oct 27, 2003 | 1.809 | 2.032 | 1.688 | 1.939 | 18,001 | +0.11(+6.09%) |
Oct 24, 2003 | 1.865 | 1.874 | 1.763 | 1.828 | 14,983 | -0.04(-1.99%) |
Oct 23, 2003 | 1.939 | 2.005 | 1.855 | 1.865 | 12,935 | -0.16(-7.80%) |
Oct 22, 2003 | 2.069 | 2.171 | 1.995 | 2.022 | 13,582 | -0.09(-4.39%) |
Oct 21, 2003 | 2.180 | 2.264 | 2.087 | 2.115 | 17,462 | -0.11(-5.00%) |
Oct 20, 2003 | 2.226 | 2.319 | 2.226 | 2.226 | 30,128 | -0.09(-4.00%) |
Oct 17, 2003 | 2.458 | 2.523 | 2.244 | 2.319 | 16,384 | -0.17(-6.72%) |
Oct 16, 2003 | 2.355 | 2.505 | 2.273 | 2.486 | 98,857 | +0.13(+5.55%) |
Oct 15, 2003 | 2.124 | 2.356 | 1.995 | 2.355 | 20,524 | +0.23(+10.92%) |
Oct 14, 2003 | 1.874 | 2.124 | 1.874 | 2.123 | 60,569 | +0.29(+15.61%) |
Oct 13, 2003 | 1.670 | 1.837 | 1.670 | 1.837 | 24,144 | +0.18(+10.61%) |
Oct 10, 2003 | 1.661 | 1.661 | 1.661 | 1.661 | 2,371 | +0.01(+0.56%) |
Oct 09, 2003 | 1.735 | 1.735 | 1.596 | 1.651 | 8,515 | +0.03(+1.71%) |
Oct 08, 2003 | 1.642 | 1.688 | 1.623 | 1.623 | 5,211 | -0.10(-5.91%) |
Oct 07, 2003 | 1.753 | 1.763 | 1.670 | 1.726 | 16,902 | -0.04(-2.11%) |
Oct 06, 2003 | 1.753 | 1.763 | 1.753 | 1.763 | 1,401 | +0.00(+0.00%) |
Oct 03, 2003 | 1.716 | 1.837 | 1.716 | 1.763 | 10,995 | +0.05(+2.70%) |
Oct 02, 2003 | 1.735 | 1.753 | 1.716 | 1.716 | 1,724 | +0.02(+1.09%) |