Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.660 | 5.880 | 5.660 | 5.880 | 14,100 | +0.13(+2.26%) |
Dec 30, 2003 | 5.680 | 5.840 | 5.600 | 5.750 | 29,941 | +0.17(+3.05%) |
Dec 29, 2003 | 5.570 | 5.770 | 5.320 | 5.580 | 37,530 | +0.28(+5.28%) |
Dec 26, 2003 | 5.360 | 5.360 | 5.300 | 5.300 | 8,900 | -0.02(-0.38%) |
Dec 24, 2003 | 5.670 | 5.750 | 5.270 | 5.320 | 19,930 | -0.37(-6.50%) |
Dec 23, 2003 | 5.790 | 6.020 | 5.560 | 5.690 | 91,014 | -0.06(-1.04%) |
Dec 22, 2003 | 5.770 | 5.870 | 5.270 | 5.750 | 138,055 | +0.27(+4.93%) |
Dec 19, 2003 | 5.440 | 5.500 | 5.360 | 5.480 | 10,160 | +0.14(+2.62%) |
Dec 18, 2003 | 5.380 | 5.580 | 5.250 | 5.340 | 22,150 | +0.16(+3.09%) |
Dec 17, 2003 | 5.300 | 5.370 | 5.010 | 5.180 | 26,749 | -0.20(-3.72%) |
Dec 16, 2003 | 5.830 | 6.000 | 5.320 | 5.380 | 103,084 | -0.57(-9.58%) |
Dec 15, 2003 | 6.200 | 6.220 | 5.950 | 5.950 | 11,020 | -0.24(-3.88%) |
Dec 12, 2003 | 6.024 | 6.190 | 6.020 | 6.190 | 4,777 | +0.19(+3.17%) |
Dec 11, 2003 | 6.070 | 6.390 | 5.900 | 6.000 | 29,000 | -0.09(-1.48%) |
Dec 10, 2003 | 6.500 | 6.500 | 6.080 | 6.090 | 84,009 | -0.26(-4.09%) |
Dec 09, 2003 | 6.610 | 6.610 | 6.350 | 6.350 | 22,630 | -0.25(-3.79%) |
Dec 08, 2003 | 6.900 | 6.900 | 6.350 | 6.600 | 123,564 | -0.28(-4.07%) |
Dec 05, 2003 | 6.900 | 6.940 | 6.620 | 6.880 | 10,035 | -0.02(-0.29%) |
Dec 04, 2003 | 7.170 | 7.170 | 6.600 | 6.900 | 69,680 | -0.16(-2.27%) |
Dec 03, 2003 | 6.820 | 7.600 | 6.820 | 7.060 | 397,515 | +0.16(+2.32%) |
Dec 02, 2003 | 6.310 | 7.070 | 6.310 | 6.900 | 315,102 | +0.41(+6.32%) |
Dec 01, 2003 | 6.370 | 6.870 | 6.340 | 6.490 | 32,800 | +0.09(+1.41%) |
Nov 28, 2003 | 6.370 | 6.500 | 6.370 | 6.400 | 8,685 | -0.10(-1.54%) |
Nov 26, 2003 | 6.599 | 6.650 | 6.100 | 6.500 | 10,800 | +0.00(+0.00%) |
Nov 25, 2003 | 6.650 | 6.650 | 6.470 | 6.500 | 42,381 | -0.15(-2.26%) |
Nov 24, 2003 | 6.080 | 6.700 | 6.080 | 6.650 | 16,774 | +0.55(+9.02%) |
Nov 21, 2003 | 6.700 | 6.700 | 6.080 | 6.100 | 87,100 | -0.51(-7.72%) |
Nov 20, 2003 | 6.950 | 6.950 | 6.500 | 6.610 | 29,420 | -0.03(-0.45%) |
Nov 19, 2003 | 6.840 | 6.980 | 6.620 | 6.640 | 89,700 | -0.16(-2.35%) |
Nov 18, 2003 | 6.820 | 7.000 | 6.770 | 6.800 | 13,641 | -0.10(-1.45%) |
Nov 17, 2003 | 7.000 | 7.100 | 6.530 | 6.900 | 43,128 | -0.20(-2.82%) |
Nov 14, 2003 | 7.200 | 7.200 | 6.790 | 7.100 | 56,217 | -0.09(-1.25%) |
Nov 13, 2003 | 6.630 | 7.370 | 6.630 | 7.190 | 328,295 | +0.55(+8.28%) |
Nov 12, 2003 | 6.450 | 6.700 | 6.280 | 6.640 | 46,780 | +0.14(+2.15%) |
Nov 11, 2003 | 6.020 | 6.640 | 6.020 | 6.500 | 81,836 | +0.53(+8.88%) |
Nov 10, 2003 | 5.670 | 6.210 | 5.670 | 5.970 | 47,780 | +0.25(+4.37%) |
Nov 07, 2003 | 5.900 | 6.100 | 5.710 | 5.720 | 20,100 | -0.18(-3.05%) |
Nov 06, 2003 | 5.820 | 5.900 | 5.740 | 5.900 | 6,500 | +0.00(+0.00%) |
Nov 05, 2003 | 5.800 | 6.000 | 5.620 | 5.900 | 16,700 | +0.04(+0.68%) |
Nov 04, 2003 | 6.100 | 6.100 | 5.750 | 5.860 | 30,886 | -0.14(-2.33%) |
Nov 03, 2003 | 6.000 | 6.200 | 5.920 | 6.000 | 34,556 | +0.08(+1.35%) |
Oct 31, 2003 | 6.000 | 6.200 | 5.650 | 5.920 | 36,550 | +0.14(+2.42%) |
Oct 30, 2003 | 5.700 | 5.780 | 5.590 | 5.780 | 11,355 | +0.08(+1.40%) |
Oct 29, 2003 | 6.000 | 6.000 | 5.700 | 5.700 | 7,570 | -0.26(-4.36%) |
Oct 28, 2003 | 5.890 | 6.200 | 5.720 | 5.960 | 59,400 | +0.26(+4.56%) |
Oct 27, 2003 | 5.842 | 5.842 | 5.700 | 5.700 | 900 | -0.15(-2.56%) |
Oct 24, 2003 | 5.640 | 6.109 | 5.620 | 5.850 | 15,400 | +0.21(+3.72%) |
Oct 23, 2003 | 6.000 | 6.200 | 5.640 | 5.640 | 35,100 | -0.35(-5.84%) |
Oct 22, 2003 | 5.890 | 6.310 | 5.850 | 5.990 | 26,900 | -0.12(-1.95%) |
Oct 21, 2003 | 6.350 | 6.500 | 5.800 | 6.109 | 63,733 | -0.02(-0.34%) |
Oct 20, 2003 | 5.390 | 6.850 | 5.350 | 6.130 | 136,147 | +0.74(+13.73%) |
Oct 17, 2003 | 5.230 | 5.390 | 5.150 | 5.390 | 7,900 | +0.09(+1.70%) |
Oct 16, 2003 | 5.200 | 5.310 | 5.000 | 5.300 | 75,008 | -0.03(-0.56%) |
Oct 15, 2003 | 4.970 | 5.490 | 4.900 | 5.330 | 122,800 | +0.43(+8.78%) |
Oct 14, 2003 | 5.050 | 5.050 | 4.810 | 4.900 | 10,752 | -0.14(-2.78%) |
Oct 13, 2003 | 4.750 | 5.100 | 4.750 | 5.040 | 6,800 | +0.26(+5.44%) |
Oct 10, 2003 | 4.820 | 4.820 | 4.750 | 4.780 | 11,700 | -0.05(-1.06%) |
Oct 09, 2003 | 4.900 | 5.090 | 4.820 | 4.831 | 11,783 | +0.03(+0.65%) |
Oct 08, 2003 | 4.950 | 4.950 | 4.720 | 4.800 | 10,486 | -0.17(-3.42%) |
Oct 07, 2003 | 5.020 | 5.250 | 4.660 | 4.970 | 23,100 | -0.05(-1.00%) |
Oct 06, 2003 | 5.290 | 5.460 | 5.020 | 5.020 | 5,517 | -0.22(-4.20%) |
Oct 03, 2003 | 4.990 | 5.290 | 4.990 | 5.240 | 13,450 | +0.30(+6.07%) |
Oct 02, 2003 | 4.690 | 4.940 | 4.659 | 4.940 | 4,300 | +0.32(+6.93%) |