Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.014 | 2.015 | 1.936 | 1.936 | 307,419 | -0.08(-3.97%) |
Dec 30, 2003 | 2.000 | 2.039 | 2.000 | 2.016 | 208,935 | -0.02(-0.78%) |
Dec 29, 2003 | 1.981 | 2.039 | 1.970 | 2.032 | 495,266 | +0.08(+3.89%) |
Dec 26, 2003 | 1.956 | 1.975 | 1.950 | 1.956 | 39,174 | -0.00(-0.06%) |
Dec 24, 2003 | 1.982 | 1.982 | 1.943 | 1.957 | 141,287 | -0.03(-1.35%) |
Dec 23, 2003 | 1.950 | 1.984 | 1.930 | 1.984 | 291,681 | +0.04(+1.84%) |
Dec 22, 2003 | 1.884 | 1.949 | 1.872 | 1.948 | 529,113 | +0.06(+3.28%) |
Dec 19, 2003 | 1.911 | 1.911 | 1.865 | 1.886 | 293,683 | -0.02(-0.90%) |
Dec 18, 2003 | 1.863 | 1.910 | 1.858 | 1.903 | 595,283 | +0.04(+2.17%) |
Dec 17, 2003 | 1.812 | 1.866 | 1.812 | 1.863 | 342,002 | +0.03(+1.71%) |
Dec 16, 2003 | 1.816 | 1.852 | 1.806 | 1.832 | 906,645 | +0.01(+0.75%) |
Dec 15, 2003 | 1.832 | 1.874 | 1.817 | 1.818 | 1,047,972 | -0.01(-0.71%) |
Dec 12, 2003 | 1.876 | 1.878 | 1.804 | 1.831 | 1,228,544 | -0.04(-2.27%) |
Dec 11, 2003 | 1.912 | 1.912 | 1.864 | 1.874 | 634,395 | -0.04(-1.99%) |
Dec 10, 2003 | 1.932 | 1.940 | 1.898 | 1.912 | 412,091 | -0.03(-1.75%) |
Dec 09, 2003 | 1.976 | 1.994 | 1.933 | 1.946 | 243,307 | -0.02(-0.95%) |
Dec 08, 2003 | 1.908 | 1.976 | 1.908 | 1.965 | 232,629 | +0.04(+2.28%) |
Dec 05, 2003 | 1.878 | 1.920 | 1.907 | 1.921 | 81,352 | +0.04(+2.30%) |
Dec 04, 2003 | 1.876 | 1.916 | 1.849 | 1.878 | 327,171 | -0.02(-0.90%) |
Dec 03, 2003 | 1.872 | 1.913 | 1.864 | 1.895 | 360,103 | +0.02(+1.12%) |
Dec 02, 2003 | 1.866 | 1.889 | 1.858 | 1.874 | 380,340 | +0.02(+0.95%) |
Dec 01, 2003 | 1.818 | 1.866 | 1.818 | 1.856 | 200,871 | +0.04(+2.48%) |
Nov 28, 2003 | 1.853 | 1.853 | 1.801 | 1.811 | 92,687 | -0.05(-2.45%) |
Nov 26, 2003 | 1.807 | 1.860 | 1.781 | 1.857 | 150,135 | +0.06(+3.16%) |
Nov 25, 2003 | 1.809 | 1.826 | 1.773 | 1.800 | 385,494 | -0.02(-1.00%) |
Nov 24, 2003 | 1.739 | 1.853 | 1.739 | 1.818 | 358,726 | +0.06(+3.39%) |
Nov 21, 2003 | 1.760 | 1.760 | 1.705 | 1.758 | 145,957 | -0.00(-0.19%) |
Nov 20, 2003 | 1.759 | 1.771 | 1.751 | 1.762 | 266,516 | -0.00(-0.19%) |
Nov 19, 2003 | 1.761 | 1.794 | 1.761 | 1.765 | 206,205 | +0.00(+0.23%) |
Nov 18, 2003 | 1.791 | 1.791 | 1.761 | 1.761 | 169,612 | -0.03(-1.59%) |
Nov 17, 2003 | 1.767 | 1.803 | 1.767 | 1.790 | 301,795 | +0.01(+0.48%) |
Nov 14, 2003 | 1.793 | 1.804 | 1.767 | 1.781 | 317,979 | +0.00(+0.13%) |
Nov 13, 2003 | 1.795 | 1.801 | 1.770 | 1.779 | 298,416 | -0.01(-0.67%) |
Nov 12, 2003 | 1.767 | 1.798 | 1.760 | 1.791 | 358,758 | +0.01(+0.67%) |
Nov 11, 2003 | 1.777 | 1.780 | 1.767 | 1.779 | 184,123 | -0.01(-0.57%) |
Nov 10, 2003 | 1.797 | 1.797 | 1.763 | 1.789 | 219,574 | -0.02(-1.13%) |
Nov 07, 2003 | 1.819 | 1.839 | 1.797 | 1.810 | 168,908 | -0.01(-0.56%) |
Nov 06, 2003 | 1.820 | 1.828 | 1.789 | 1.820 | 145,566 | +0.01(+0.57%) |
Nov 05, 2003 | 1.828 | 1.844 | 1.808 | 1.810 | 391,596 | -0.03(-1.85%) |
Nov 04, 2003 | 1.860 | 1.875 | 1.818 | 1.844 | 345,217 | -0.03(-1.52%) |
Nov 03, 2003 | 1.814 | 1.885 | 1.814 | 1.872 | 259,491 | +0.05(+2.74%) |
Oct 31, 2003 | 1.853 | 1.860 | 1.799 | 1.822 | 772,468 | -0.03(-1.38%) |
Oct 30, 2003 | 1.907 | 1.908 | 1.848 | 1.848 | 305,073 | -0.06(-3.10%) |
Oct 29, 2003 | 1.864 | 1.907 | 1.844 | 1.907 | 767,422 | +0.05(+2.94%) |
Oct 28, 2003 | 1.774 | 1.863 | 1.774 | 1.852 | 555,553 | +0.06(+3.62%) |
Oct 27, 2003 | 1.728 | 1.793 | 1.728 | 1.787 | 427,884 | +0.04(+2.58%) |
Oct 24, 2003 | 1.716 | 1.744 | 1.695 | 1.743 | 431,013 | -0.01(-0.78%) |
Oct 23, 2003 | 1.740 | 1.823 | 1.698 | 1.756 | 423,973 | +0.04(+2.35%) |
Oct 22, 2003 | 1.783 | 1.818 | 1.711 | 1.716 | 563,993 | -0.07(-4.01%) |
Oct 21, 2003 | 1.830 | 1.849 | 1.782 | 1.787 | 258,920 | -0.05(-2.90%) |
Oct 20, 2003 | 1.851 | 1.883 | 1.814 | 1.841 | 467,512 | -0.03(-1.58%) |
Oct 17, 2003 | 1.903 | 1.903 | 1.830 | 1.870 | 662,024 | -0.02(-1.05%) |
Oct 16, 2003 | 1.927 | 1.927 | 1.887 | 1.890 | 442,520 | -0.04(-1.89%) |
Oct 15, 2003 | 1.943 | 1.973 | 1.927 | 1.927 | 435,972 | -0.03(-1.40%) |
Oct 14, 2003 | 1.938 | 1.980 | 1.910 | 1.954 | 292,392 | +0.02(+0.85%) |
Oct 13, 2003 | 1.869 | 1.937 | 1.841 | 1.937 | 462,991 | +0.09(+5.12%) |
Oct 10, 2003 | 1.878 | 1.880 | 1.842 | 1.843 | 573,459 | -0.03(-1.73%) |
Oct 09, 2003 | 1.810 | 1.878 | 1.785 | 1.876 | 1,443,175 | +0.04(+2.39%) |
Oct 08, 2003 | 1.659 | 1.852 | 1.659 | 1.832 | 1,711,357 | +0.15(+8.96%) |
Oct 07, 2003 | 1.656 | 1.684 | 1.637 | 1.681 | 1,765,700 | +0.02(+1.37%) |
Oct 06, 2003 | 1.706 | 1.706 | 1.655 | 1.658 | 786,963 | -0.03(-1.78%) |
Oct 03, 2003 | 1.682 | 1.709 | 1.657 | 1.689 | 1,287,893 | +0.01(+0.85%) |
Oct 02, 2003 | 1.706 | 1.710 | 1.674 | 1.674 | 729,437 | -0.02(-1.47%) |