Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.900 | 6.000 | 5.810 | 6.000 | 8,300 | -0.04(-0.66%) |
Dec 30, 2003 | 5.960 | 6.040 | 5.960 | 6.040 | 6,300 | +0.04(+0.67%) |
Dec 29, 2003 | 5.850 | 6.000 | 5.830 | 6.000 | 11,200 | +0.13(+2.21%) |
Dec 26, 2003 | 5.870 | 5.870 | 5.870 | 5.870 | 1,100 | -0.07(-1.18%) |
Dec 24, 2003 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.05(+0.85%) |
Dec 23, 2003 | 6.050 | 6.050 | 5.850 | 5.890 | 2,600 | -0.01(-0.17%) |
Dec 22, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | -0.10(-1.67%) |
Dec 19, 2003 | 5.950 | 6.000 | 5.950 | 6.000 | 2,700 | +0.08(+1.35%) |
Dec 18, 2003 | 5.950 | 5.950 | 5.900 | 5.920 | 17,700 | -0.11(-1.82%) |
Dec 17, 2003 | 5.950 | 6.030 | 5.950 | 6.030 | 1,100 | +0.03(+0.50%) |
Dec 16, 2003 | 5.750 | 6.000 | 5.700 | 6.000 | 9,500 | +0.20(+3.45%) |
Dec 15, 2003 | 5.720 | 5.800 | 5.720 | 5.800 | 6,400 | -0.05(-0.85%) |
Dec 12, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 1,300 | +0.08(+1.39%) |
Dec 11, 2003 | 5.720 | 5.850 | 5.710 | 5.770 | 4,900 | +0.06(+1.05%) |
Dec 10, 2003 | 5.710 | 5.710 | 5.710 | 5.710 | 1,100 | -0.05(-0.87%) |
Dec 09, 2003 | 5.710 | 5.760 | 5.710 | 5.760 | 12,100 | +0.07(+1.23%) |
Dec 08, 2003 | 5.800 | 5.850 | 5.690 | 5.690 | 11,400 | -0.12(-2.07%) |
Dec 05, 2003 | 5.810 | 5.810 | 5.650 | 5.810 | 80,400 | -0.09(-1.53%) |
Dec 04, 2003 | 5.800 | 5.950 | 5.800 | 5.900 | 12,200 | +0.05(+0.85%) |
Dec 03, 2003 | 6.100 | 6.180 | 5.850 | 5.850 | 44,200 | -0.21(-3.47%) |
Dec 02, 2003 | 6.180 | 6.180 | 6.060 | 6.060 | 20,200 | -0.14(-2.26%) |
Dec 01, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 6.190 | 6.200 | 6.190 | 6.200 | 1,100 | +0.00(+0.00%) |
Nov 26, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 1,100 | +0.05(+0.81%) |
Nov 25, 2003 | 5.900 | 6.150 | 5.900 | 6.150 | 11,500 | +0.30(+5.13%) |
Nov 24, 2003 | 5.780 | 5.910 | 5.730 | 5.850 | 13,000 | +0.05(+0.86%) |
Nov 21, 2003 | 5.800 | 5.880 | 5.780 | 5.800 | 8,600 | +0.00(+0.00%) |
Nov 20, 2003 | 5.850 | 5.880 | 5.710 | 5.800 | 8,800 | -0.05(-0.85%) |
Nov 19, 2003 | 6.100 | 6.150 | 5.900 | 5.850 | 11,300 | -0.20(-3.31%) |
Nov 18, 2003 | 6.270 | 6.270 | 6.050 | 6.050 | 25,200 | -0.20(-3.20%) |
Nov 17, 2003 | 6.380 | 6.380 | 6.300 | 6.250 | 19,800 | -0.07(-1.11%) |
Nov 14, 2003 | 6.420 | 6.420 | 6.320 | 6.320 | 4,800 | -0.06(-0.94%) |
Nov 13, 2003 | 6.420 | 6.420 | 6.380 | 6.380 | 1,500 | -0.02(-0.31%) |
Nov 12, 2003 | 6.400 | 6.400 | 6.400 | 6.400 | 4,600 | +0.04(+0.63%) |
Nov 11, 2003 | 6.350 | 6.360 | 6.310 | 6.360 | 10,000 | -0.05(-0.78%) |
Nov 10, 2003 | 6.320 | 6.420 | 6.320 | 6.410 | 13,300 | +0.17(+2.72%) |
Nov 07, 2003 | 6.420 | 6.420 | 6.200 | 6.240 | 37,800 | -0.13(-2.04%) |
Nov 06, 2003 | 6.390 | 6.390 | 6.300 | 6.370 | 15,400 | +0.01(+0.16%) |
Nov 05, 2003 | 6.350 | 6.380 | 6.250 | 6.360 | 13,400 | +0.01(+0.16%) |
Nov 04, 2003 | 6.350 | 6.350 | 6.310 | 6.350 | 7,450 | +0.01(+0.16%) |
Nov 03, 2003 | 6.280 | 6.340 | 6.280 | 6.340 | 7,125 | -0.02(-0.31%) |
Oct 31, 2003 | 6.390 | 6.390 | 6.360 | 6.360 | 139,000 | -0.02(-0.31%) |
Oct 30, 2003 | 6.380 | 6.380 | 6.380 | 6.380 | 4,000 | -0.02(-0.31%) |
Oct 29, 2003 | 6.350 | 6.410 | 6.300 | 6.400 | 16,200 | +0.03(+0.47%) |
Oct 28, 2003 | 6.400 | 6.440 | 6.360 | 6.370 | 13,700 | +0.02(+0.31%) |
Oct 27, 2003 | 6.450 | 6.450 | 6.300 | 6.350 | 13,800 | -0.10(-1.55%) |
Oct 24, 2003 | 6.700 | 6.700 | 6.370 | 6.450 | 14,600 | -0.16(-2.42%) |
Oct 23, 2003 | 6.450 | 6.690 | 6.450 | 6.610 | 24,000 | -0.04(-0.60%) |
Oct 22, 2003 | 6.890 | 6.900 | 6.350 | 6.650 | 43,300 | -0.14(-2.06%) |
Oct 21, 2003 | 6.850 | 6.850 | 6.700 | 6.790 | 66,200 | -0.04(-0.59%) |
Oct 20, 2003 | 6.950 | 6.960 | 6.800 | 6.830 | 149,800 | +0.73(+11.97%) |
Oct 17, 2003 | 6.200 | 6.210 | 6.100 | 6.100 | 5,100 | -0.15(-2.40%) |
Oct 16, 2003 | 6.260 | 6.260 | 6.250 | 6.250 | 4,300 | -0.05(-0.79%) |
Oct 15, 2003 | 6.300 | 6.300 | 6.300 | 6.300 | 1,500 | +0.02(+0.32%) |
Oct 14, 2003 | 6.300 | 6.310 | 6.200 | 6.280 | 22,800 | -0.03(-0.48%) |
Oct 13, 2003 | 6.400 | 6.400 | 6.310 | 6.310 | 9,600 | -0.14(-2.17%) |
Oct 10, 2003 | 6.010 | 6.500 | 6.010 | 6.450 | 124,300 | +0.42(+6.97%) |
Oct 09, 2003 | 5.990 | 6.000 | 5.990 | 6.030 | 19,400 | +0.12(+2.03%) |
Oct 08, 2003 | 5.980 | 5.990 | 5.970 | 5.910 | 8,900 | +0.06(+1.03%) |
Oct 07, 2003 | 5.600 | 6.050 | 5.600 | 5.850 | 33,200 | +0.10(+1.74%) |
Oct 06, 2003 | 5.650 | 5.750 | 5.650 | 5.750 | 39,000 | +0.40(+7.48%) |
Oct 03, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.350 | 5.350 | 5.350 | 5.350 | 400 | +0.10(+1.90%) |