Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 2.002 | 2.007 | 1.994 | 2.001 | 927,638 | +0.01(+0.26%) |
Dec 30, 2003 | 2.012 | 2.012 | 1.993 | 1.996 | 1,017,958 | -0.01(-0.56%) |
Dec 29, 2003 | 1.996 | 1.998 | 1.995 | 2.008 | 1,665,074 | +0.02(+0.82%) |
Dec 26, 2003 | 1.994 | 1.997 | 1.990 | 1.991 | 243,332 | +0.00(+0.01%) |
Dec 24, 2003 | 1.979 | 1.992 | 1.979 | 1.991 | 267,772 | +0.00(+0.15%) |
Dec 23, 2003 | 1.999 | 2.009 | 1.976 | 1.988 | 1,406,865 | -0.00(-0.24%) |
Dec 22, 2003 | 1.982 | 2.005 | 1.982 | 1.993 | 2,131,550 | +0.01(+0.26%) |
Dec 19, 2003 | 1.982 | 1.989 | 1.974 | 1.988 | 1,309,107 | +0.00(+0.11%) |
Dec 18, 2003 | 1.961 | 1.992 | 1.960 | 1.985 | 1,094,465 | +0.02(+1.27%) |
Dec 17, 2003 | 1.944 | 1.962 | 1.943 | 1.961 | 1,796,835 | +0.02(+0.83%) |
Dec 16, 2003 | 1.956 | 1.959 | 1.936 | 1.944 | 2,470,515 | -0.02(-0.77%) |
Dec 15, 2003 | 1.988 | 1.991 | 1.953 | 1.959 | 2,806,293 | +0.01(+0.56%) |
Dec 12, 2003 | 1.941 | 1.957 | 1.941 | 1.949 | 2,870,048 | +0.02(+1.10%) |
Dec 11, 2003 | 1.882 | 1.939 | 1.882 | 1.927 | 2,045,480 | +0.05(+2.68%) |
Dec 10, 2003 | 1.891 | 1.895 | 1.877 | 1.877 | 2,350,443 | -0.01(-0.77%) |
Dec 09, 2003 | 1.914 | 1.915 | 1.892 | 1.892 | 2,282,437 | -0.01(-0.53%) |
Dec 08, 2003 | 1.877 | 1.914 | 1.877 | 1.902 | 3,577,732 | +0.03(+1.44%) |
Dec 05, 2003 | 1.874 | 1.881 | 1.870 | 1.875 | 1,769,208 | -0.00(-0.19%) |
Dec 04, 2003 | 1.894 | 1.902 | 1.872 | 1.878 | 2,786,104 | -0.02(-0.93%) |
Dec 03, 2003 | 1.894 | 1.921 | 1.894 | 1.896 | 2,568,274 | +0.01(+0.72%) |
Dec 02, 2003 | 1.876 | 1.894 | 1.867 | 1.882 | 2,138,988 | +0.00(+0.19%) |
Dec 01, 2003 | 1.872 | 1.885 | 1.872 | 1.879 | 2,537,458 | +0.02(+1.08%) |
Nov 28, 2003 | 1.852 | 1.864 | 1.852 | 1.859 | 675,805 | +0.01(+0.60%) |
Nov 26, 2003 | 1.845 | 1.852 | 1.828 | 1.848 | 2,269,686 | -0.00(-0.14%) |
Nov 25, 2003 | 1.844 | 1.856 | 1.844 | 1.850 | 2,282,437 | +0.01(+0.64%) |
Nov 24, 2003 | 1.812 | 1.854 | 1.812 | 1.838 | 2,646,905 | +0.03(+1.88%) |
Nov 21, 2003 | 1.761 | 1.807 | 1.759 | 1.805 | 3,201,576 | +0.04(+2.50%) |
Nov 20, 2003 | 1.781 | 1.789 | 1.769 | 1.761 | 2,873,236 | -0.03(-1.71%) |
Nov 19, 2003 | 1.800 | 1.806 | 1.752 | 1.791 | 5,267,246 | -0.01(-0.56%) |
Nov 18, 2003 | 1.824 | 1.837 | 1.801 | 1.801 | 5,878,234 | -0.06(-3.37%) |
Nov 17, 2003 | 1.870 | 1.870 | 1.843 | 1.864 | 1,757,519 | -0.02(-1.27%) |
Nov 14, 2003 | 1.914 | 1.925 | 1.887 | 1.888 | 3,333,336 | -0.03(-1.36%) |
Nov 13, 2003 | 1.865 | 1.918 | 1.864 | 1.914 | 2,357,881 | +0.05(+2.60%) |
Nov 12, 2003 | 1.849 | 1.867 | 1.849 | 1.866 | 3,424,719 | +0.02(+0.96%) |
Nov 11, 2003 | 1.861 | 1.868 | 1.848 | 1.848 | 2,279,250 | -0.01(-0.57%) |
Nov 10, 2003 | 1.884 | 1.887 | 1.858 | 1.859 | 2,498,143 | -0.02(-1.32%) |
Nov 07, 2003 | 1.907 | 1.907 | 1.880 | 1.884 | 2,058,231 | -0.02(-0.79%) |
Nov 06, 2003 | 1.876 | 1.899 | 1.861 | 1.899 | 3,211,139 | +0.02(+1.20%) |
Nov 05, 2003 | 1.906 | 1.918 | 1.853 | 1.876 | 5,787,914 | -0.03(-1.53%) |
Nov 04, 2003 | 1.900 | 1.910 | 1.884 | 1.905 | 3,262,738 | +0.02(+1.19%) |
Nov 03, 2003 | 1.881 | 1.887 | 1.878 | 1.883 | 1,363,299 | +0.01(+0.55%) |
Oct 31, 2003 | 1.891 | 1.899 | 1.873 | 1.873 | 1,275,105 | -0.02(-1.00%) |
Oct 30, 2003 | 1.889 | 1.901 | 1.886 | 1.891 | 1,853,152 | +0.01(+0.54%) |
Oct 29, 2003 | 1.816 | 1.884 | 1.813 | 1.881 | 5,054,728 | +0.07(+3.84%) |
Oct 28, 2003 | 1.784 | 1.812 | 1.766 | 1.812 | 2,642,655 | +0.03(+1.64%) |
Oct 27, 2003 | 1.773 | 1.803 | 1.772 | 1.782 | 2,658,593 | +0.02(+1.01%) |
Oct 24, 2003 | 1.774 | 1.774 | 1.755 | 1.765 | 909,574 | -0.01(-0.68%) |
Oct 23, 2003 | 1.773 | 1.780 | 1.762 | 1.777 | 1,304,857 | -0.00(-0.05%) |
Oct 22, 2003 | 1.798 | 1.798 | 1.747 | 1.778 | 2,254,810 | -0.02(-1.11%) |
Oct 21, 2003 | 1.811 | 1.811 | 1.797 | 1.798 | 1,374,988 | -0.01(-0.73%) |
Oct 20, 2003 | 1.825 | 1.825 | 1.805 | 1.811 | 1,605,569 | -0.02(-0.89%) |
Oct 17, 2003 | 1.849 | 1.851 | 1.824 | 1.827 | 2,189,992 | -0.03(-1.58%) |
Oct 16, 2003 | 1.846 | 1.863 | 1.846 | 1.856 | 2,214,432 | +0.01(+0.43%) |
Oct 15, 2003 | 1.845 | 1.857 | 1.841 | 1.848 | 1,542,877 | +0.00(+0.17%) |
Oct 14, 2003 | 1.820 | 1.847 | 1.817 | 1.845 | 1,560,941 | +0.03(+1.40%) |
Oct 13, 2003 | 1.813 | 1.822 | 1.813 | 1.820 | 1,317,608 | +0.01(+0.68%) |
Oct 10, 2003 | 1.794 | 1.816 | 1.793 | 1.808 | 1,693,764 | +0.01(+0.83%) |
Oct 09, 2003 | 1.790 | 1.824 | 1.785 | 1.793 | 1,551,377 | +0.02(+0.98%) |
Oct 08, 2003 | 1.778 | 1.789 | 1.771 | 1.775 | 2,271,812 | +0.00(+0.17%) |
Oct 07, 2003 | 1.734 | 1.773 | 1.733 | 1.772 | 2,085,859 | +0.02(+1.11%) |
Oct 06, 2003 | 1.733 | 1.759 | 1.728 | 1.753 | 2,395,072 | +0.02(+1.15%) |
Oct 03, 2003 | 1.733 | 1.746 | 1.722 | 1.733 | 2,462,015 | +0.02(+1.42%) |
Oct 02, 2003 | 1.693 | 1.711 | 1.692 | 1.709 | 8,388,065 | +0.06(+3.92%) |