Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.710 | 7.000 | 6.710 | 6.990 | 36,000 | +0.35(+5.27%) |
Dec 30, 2003 | 6.860 | 6.860 | 6.500 | 6.640 | 29,300 | -0.26(-3.77%) |
Dec 29, 2003 | 6.960 | 6.990 | 6.700 | 6.900 | 42,900 | -0.06(-0.86%) |
Dec 26, 2003 | 7.040 | 7.040 | 6.910 | 6.960 | 33,900 | -0.07(-1.00%) |
Dec 24, 2003 | 6.800 | 7.030 | 6.750 | 7.030 | 60,700 | +0.18(+2.63%) |
Dec 23, 2003 | 6.800 | 6.890 | 6.590 | 6.850 | 65,900 | -0.10(-1.44%) |
Dec 22, 2003 | 6.190 | 7.150 | 6.190 | 6.950 | 131,400 | +0.88(+14.50%) |
Dec 19, 2003 | 6.020 | 6.090 | 6.000 | 6.070 | 18,300 | -0.02(-0.33%) |
Dec 18, 2003 | 5.800 | 6.090 | 5.800 | 6.090 | 49,200 | +0.37(+6.47%) |
Dec 17, 2003 | 5.660 | 5.790 | 5.600 | 5.720 | 6,500 | +0.02(+0.35%) |
Dec 16, 2003 | 5.650 | 5.700 | 5.610 | 5.700 | 24,100 | +0.03(+0.53%) |
Dec 15, 2003 | 5.500 | 5.500 | 5.500 | 5.670 | 14,600 | +0.17(+3.09%) |
Dec 12, 2003 | 5.450 | 5.500 | 5.450 | 5.500 | 4,900 | +0.07(+1.29%) |
Dec 11, 2003 | 5.500 | 5.500 | 5.300 | 5.430 | 10,400 | -0.04(-0.73%) |
Dec 10, 2003 | 5.490 | 5.490 | 5.490 | 5.470 | 12,100 | +0.06(+1.11%) |
Dec 09, 2003 | 5.200 | 5.660 | 5.200 | 5.410 | 113,400 | +0.35(+6.92%) |
Dec 08, 2003 | 5.080 | 5.080 | 5.020 | 5.060 | 25,900 | +0.05(+1.00%) |
Dec 05, 2003 | 5.010 | 5.010 | 5.010 | 5.010 | 500 | +0.00(+0.00%) |
Dec 04, 2003 | 5.040 | 5.040 | 5.000 | 5.010 | 9,800 | -0.06(-1.18%) |
Dec 03, 2003 | 5.120 | 5.150 | 5.070 | 5.070 | 14,300 | -0.03(-0.59%) |
Dec 02, 2003 | 5.000 | 5.100 | 5.000 | 5.100 | 4,300 | +0.00(+0.00%) |
Dec 01, 2003 | 4.910 | 5.100 | 4.910 | 5.100 | 9,800 | +0.10(+2.00%) |
Nov 28, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
Nov 26, 2003 | 4.980 | 5.050 | 4.980 | 5.000 | 13,300 | +0.03(+0.60%) |
Nov 25, 2003 | 4.850 | 4.970 | 4.850 | 4.970 | 6,400 | +0.17(+3.54%) |
Nov 24, 2003 | 4.850 | 4.850 | 4.800 | 4.800 | 2,800 | +0.02(+0.42%) |
Nov 21, 2003 | 4.800 | 4.780 | 4.720 | 4.780 | 3,600 | -0.02(-0.42%) |
Nov 20, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.02(-0.41%) |
Nov 19, 2003 | 4.820 | 4.820 | 4.820 | 4.820 | 1,700 | +0.07(+1.47%) |
Nov 18, 2003 | 4.830 | 4.830 | 4.750 | 4.750 | 400 | -0.22(-4.43%) |
Nov 17, 2003 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 5.080 | 5.100 | 4.960 | 4.970 | 16,700 | -0.08(-1.58%) |
Nov 13, 2003 | 5.010 | 5.020 | 4.950 | 5.050 | 10,200 | +0.09(+1.81%) |
Nov 12, 2003 | 5.010 | 5.130 | 4.910 | 4.960 | 8,600 | -0.14(-2.75%) |
Nov 11, 2003 | 5.000 | 5.100 | 4.950 | 5.100 | 20,400 | +0.04(+0.79%) |
Nov 10, 2003 | 4.690 | 5.250 | 4.690 | 5.060 | 75,500 | +0.39(+8.35%) |
Nov 07, 2003 | 4.700 | 4.700 | 4.670 | 4.670 | 2,500 | -0.03(-0.64%) |
Nov 06, 2003 | 4.700 | 4.710 | 4.700 | 4.700 | 3,600 | +0.00(+0.00%) |
Nov 05, 2003 | 4.750 | 4.750 | 4.700 | 4.700 | 2,900 | +0.10(+2.17%) |
Nov 04, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 7,500 | -0.20(-4.17%) |
Oct 31, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 3,900 | +0.00(+0.00%) |
Oct 30, 2003 | 4.760 | 4.800 | 4.760 | 4.800 | 11,000 | +0.25(+5.49%) |
Oct 29, 2003 | 4.400 | 4.550 | 4.400 | 4.550 | 8,100 | +0.14(+3.17%) |
Oct 28, 2003 | 4.410 | 4.410 | 4.410 | 4.410 | 1,400 | -0.09(-2.00%) |
Oct 27, 2003 | 4.650 | 4.650 | 4.500 | 4.500 | 9,700 | -0.16(-3.43%) |
Oct 24, 2003 | 4.800 | 4.800 | 4.600 | 4.660 | 8,300 | -0.13(-2.71%) |
Oct 23, 2003 | 4.840 | 4.890 | 4.790 | 4.790 | 3,200 | -0.05(-1.03%) |
Oct 22, 2003 | 4.920 | 4.920 | 4.770 | 4.840 | 6,700 | -0.10(-2.02%) |
Oct 21, 2003 | 4.650 | 4.650 | 4.650 | 4.940 | 46,000 | +0.30(+6.47%) |
Oct 20, 2003 | 4.650 | 4.650 | 4.600 | 4.640 | 14,300 | +0.14(+3.11%) |
Oct 17, 2003 | 4.280 | 4.500 | 4.280 | 4.500 | 9,300 | +0.25(+5.88%) |
Oct 16, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 3,000 | +0.10(+2.41%) |
Oct 15, 2003 | 4.200 | 4.200 | 4.110 | 4.150 | 10,000 | -0.10(-2.35%) |
Oct 14, 2003 | 4.200 | 4.250 | 4.200 | 4.250 | 12,700 | +0.00(+0.00%) |
Oct 13, 2003 | 4.290 | 4.300 | 4.250 | 4.250 | 8,400 | +0.00(+0.00%) |
Oct 10, 2003 | 4.320 | 4.400 | 4.250 | 4.250 | 17,100 | +0.07(+1.67%) |
Oct 09, 2003 | 4.300 | 4.300 | 4.180 | 4.180 | 3,900 | -0.12(-2.79%) |
Oct 08, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 6,100 | +0.10(+2.38%) |
Oct 06, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 4.190 | 4.200 | 4.190 | 4.200 | 6,500 | +0.06(+1.45%) |
Oct 02, 2003 | 4.100 | 4.100 | 4.100 | 4.140 | 2,200 | +0.09(+2.22%) |