Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.000 | 5.150 | 4.960 | 4.960 | 10,400 | +0.01(+0.20%) |
Dec 30, 2003 | 5.000 | 5.000 | 4.750 | 4.950 | 16,100 | -0.05(-1.00%) |
Dec 29, 2003 | 5.200 | 5.200 | 4.960 | 5.000 | 23,600 | +0.00(+0.00%) |
Dec 26, 2003 | 5.250 | 5.300 | 4.950 | 5.000 | 14,700 | -0.25(-4.76%) |
Dec 24, 2003 | 5.300 | 5.350 | 5.250 | 5.250 | 11,400 | +0.00(+0.00%) |
Dec 23, 2003 | 5.070 | 5.250 | 5.070 | 5.250 | 20,900 | +0.20(+3.96%) |
Dec 22, 2003 | 4.740 | 5.030 | 4.760 | 5.050 | 21,200 | +0.31(+6.54%) |
Dec 19, 2003 | 4.700 | 4.730 | 4.600 | 4.740 | 18,900 | +0.18(+3.95%) |
Dec 18, 2003 | 4.500 | 4.500 | 4.500 | 4.560 | 9,300 | +0.14(+3.17%) |
Dec 17, 2003 | 4.510 | 4.560 | 4.510 | 4.420 | 8,200 | -0.18(-3.91%) |
Dec 16, 2003 | 4.600 | 4.700 | 4.550 | 4.600 | 9,500 | +0.00(+0.00%) |
Dec 15, 2003 | 4.540 | 4.650 | 4.520 | 4.600 | 16,300 | +0.28(+6.48%) |
Dec 12, 2003 | 4.270 | 4.350 | 4.270 | 4.320 | 8,800 | +0.07(+1.65%) |
Dec 11, 2003 | 4.200 | 4.300 | 4.200 | 4.250 | 7,600 | +0.05(+1.19%) |
Dec 10, 2003 | 4.260 | 4.260 | 4.200 | 4.200 | 16,300 | +0.00(+0.00%) |
Dec 09, 2003 | 4.250 | 4.250 | 4.150 | 4.200 | 23,900 | +0.05(+1.20%) |
Dec 08, 2003 | 4.050 | 4.200 | 4.050 | 4.150 | 13,900 | +0.10(+2.47%) |
Dec 05, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 6,200 | +0.15(+3.85%) |
Dec 04, 2003 | 4.000 | 4.050 | 3.900 | 3.900 | 6,000 | -0.10(-2.50%) |
Dec 03, 2003 | 4.100 | 4.150 | 4.100 | 4.000 | 18,200 | +0.00(+0.00%) |
Dec 02, 2003 | 3.860 | 4.200 | 3.860 | 4.000 | 21,700 | +0.20(+5.26%) |
Dec 01, 2003 | 3.700 | 3.800 | 3.700 | 3.800 | 9,900 | +0.25(+7.04%) |
Nov 28, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 200 | -0.06(-1.66%) |
Nov 26, 2003 | 3.600 | 3.680 | 3.450 | 3.610 | 16,700 | +0.01(+0.28%) |
Nov 25, 2003 | 3.750 | 3.750 | 3.650 | 3.600 | 3,700 | -0.05(-1.37%) |
Nov 24, 2003 | 4.240 | 4.240 | 3.650 | 3.650 | 48,000 | -0.41(-10.10%) |
Nov 21, 2003 | 3.990 | 4.140 | 4.050 | 4.060 | 34,300 | +0.07(+1.75%) |
Nov 20, 2003 | 3.990 | 4.000 | 3.990 | 3.990 | 4,100 | -0.02(-0.50%) |
Nov 19, 2003 | 4.100 | 4.100 | 4.010 | 4.010 | 8,500 | +0.06(+1.52%) |
Nov 18, 2003 | 4.250 | 4.250 | 3.940 | 3.950 | 19,600 | -0.29(-6.84%) |
Nov 17, 2003 | 4.250 | 4.250 | 4.200 | 4.240 | 15,600 | +0.04(+0.95%) |
Nov 14, 2003 | 4.100 | 4.230 | 4.100 | 4.200 | 36,500 | +0.08(+1.94%) |
Nov 13, 2003 | 3.980 | 4.100 | 3.980 | 4.120 | 29,700 | +0.16(+4.04%) |
Nov 12, 2003 | 3.930 | 3.960 | 3.900 | 3.960 | 29,400 | +0.03(+0.76%) |
Nov 11, 2003 | 3.650 | 3.930 | 3.650 | 3.930 | 26,900 | +0.38(+10.70%) |
Nov 10, 2003 | 3.550 | 3.550 | 3.550 | 3.550 | 13,500 | +0.05(+1.43%) |
Nov 07, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 17,500 | +0.05(+1.45%) |
Nov 06, 2003 | 3.450 | 3.450 | 3.400 | 3.450 | 4,200 | +0.04(+1.17%) |
Nov 05, 2003 | 3.470 | 3.450 | 3.410 | 3.410 | 8,000 | +0.00(+0.00%) |
Nov 04, 2003 | 3.470 | 3.470 | 3.410 | 3.410 | 5,300 | -0.04(-1.16%) |
Nov 03, 2003 | 3.420 | 3.450 | 3.420 | 3.450 | 54,200 | +0.14(+4.23%) |
Oct 31, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 3.250 | 3.310 | 3.250 | 3.310 | 6,900 | +0.06(+1.85%) |
Oct 29, 2003 | 3.190 | 3.250 | 3.180 | 3.250 | 20,900 | +0.05(+1.56%) |
Oct 28, 2003 | 3.130 | 3.130 | 3.130 | 3.200 | 12,500 | +0.12(+3.90%) |
Oct 27, 2003 | 3.040 | 3.080 | 3.000 | 3.080 | 2,600 | -0.01(-0.32%) |
Oct 24, 2003 | 3.140 | 3.140 | 3.090 | 3.090 | 1,000 | -0.06(-1.90%) |
Oct 23, 2003 | 3.150 | 3.150 | 3.100 | 3.150 | 6,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.010 | 3.200 | 3.010 | 3.150 | 20,900 | +0.13(+4.30%) |
Oct 21, 2003 | 3.020 | 3.070 | 3.020 | 3.020 | 5,500 | -0.01(-0.33%) |
Oct 20, 2003 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 3.100 | 3.100 | 3.030 | 3.030 | 5,500 | -0.08(-2.57%) |
Oct 16, 2003 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | -0.01(-0.32%) |
Oct 15, 2003 | 3.100 | 3.130 | 3.100 | 3.120 | 11,800 | +0.02(+0.65%) |
Oct 14, 2003 | 3.050 | 3.100 | 3.000 | 3.100 | 16,700 | -0.04(-1.27%) |
Oct 13, 2003 | 3.180 | 3.180 | 3.120 | 3.140 | 9,700 | +0.02(+0.64%) |
Oct 10, 2003 | 3.150 | 3.150 | 3.120 | 3.120 | 4,000 | -0.08(-2.50%) |
Oct 09, 2003 | 3.220 | 3.260 | 3.200 | 3.200 | 5,100 | -0.06(-1.84%) |
Oct 08, 2003 | 3.230 | 3.260 | 3.200 | 3.260 | 4,000 | +0.03(+0.93%) |
Oct 07, 2003 | 3.350 | 3.350 | 3.230 | 3.230 | 4,000 | -0.17(-5.00%) |
Oct 06, 2003 | 3.390 | 3.400 | 3.390 | 3.400 | 6,900 | +0.15(+4.62%) |
Oct 03, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 800 | -0.09(-2.69%) |
Oct 02, 2003 | 3.290 | 3.340 | 3.290 | 3.340 | 13,400 | +0.09(+2.77%) |