Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.260 | 5.460 | 5.260 | 5.320 | 546,700 | -0.03(-0.56%) |
Dec 30, 2003 | 5.300 | 5.430 | 5.174 | 5.350 | 429,855 | +0.01(+0.19%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.280 | 5.340 | 467,594 | -0.10(-1.84%) |
Dec 26, 2003 | 5.380 | 5.450 | 5.330 | 5.440 | 118,731 | +0.11(+2.06%) |
Dec 24, 2003 | 5.300 | 5.500 | 5.300 | 5.330 | 204,705 | -0.04(-0.74%) |
Dec 23, 2003 | 5.230 | 5.370 | 5.210 | 5.370 | 306,946 | +0.09(+1.70%) |
Dec 22, 2003 | 5.080 | 5.380 | 5.050 | 5.280 | 526,991 | -0.02(-0.38%) |
Dec 19, 2003 | 5.300 | 5.420 | 5.220 | 5.300 | 478,665 | -0.01(-0.19%) |
Dec 18, 2003 | 5.310 | 5.390 | 5.200 | 5.310 | 1,088,515 | +0.01(+0.19%) |
Dec 17, 2003 | 5.380 | 5.400 | 5.200 | 5.300 | 585,858 | -0.10(-1.85%) |
Dec 16, 2003 | 5.370 | 5.410 | 5.280 | 5.400 | 428,208 | -0.09(-1.64%) |
Dec 15, 2003 | 5.500 | 5.600 | 5.350 | 5.490 | 576,113 | +0.08(+1.48%) |
Dec 12, 2003 | 5.450 | 5.471 | 5.310 | 5.410 | 434,206 | -0.04(-0.73%) |
Dec 11, 2003 | 5.220 | 5.450 | 5.220 | 5.450 | 393,500 | +0.15(+2.83%) |
Dec 10, 2003 | 5.250 | 5.340 | 5.150 | 5.300 | 569,739 | +0.05(+0.95%) |
Dec 09, 2003 | 5.350 | 5.450 | 5.230 | 5.250 | 491,010 | -0.09(-1.69%) |
Dec 08, 2003 | 5.210 | 5.370 | 5.150 | 5.340 | 827,332 | +0.13(+2.50%) |
Dec 05, 2003 | 5.340 | 5.380 | 5.090 | 5.210 | 807,361 | -0.13(-2.43%) |
Dec 04, 2003 | 5.450 | 5.450 | 5.240 | 5.340 | 827,781 | -0.06(-1.11%) |
Dec 03, 2003 | 5.680 | 5.800 | 5.290 | 5.400 | 732,833 | -0.32(-5.59%) |
Dec 02, 2003 | 5.820 | 5.830 | 5.689 | 5.720 | 346,842 | -0.09(-1.55%) |
Dec 01, 2003 | 6.000 | 6.030 | 5.690 | 5.810 | 876,326 | -0.19(-3.17%) |
Nov 28, 2003 | 5.750 | 6.050 | 5.640 | 6.000 | 1,001,476 | +0.19(+3.27%) |
Nov 26, 2003 | 5.790 | 5.850 | 5.690 | 5.810 | 398,642 | +0.02(+0.35%) |
Nov 25, 2003 | 5.860 | 5.870 | 5.700 | 5.790 | 469,571 | -0.06(-1.03%) |
Nov 24, 2003 | 5.840 | 5.900 | 5.700 | 5.850 | 692,388 | +0.04(+0.69%) |
Nov 21, 2003 | 5.650 | 5.870 | 5.650 | 5.810 | 959,604 | +0.16(+2.83%) |
Nov 20, 2003 | 5.520 | 5.840 | 5.520 | 5.650 | 712,927 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.460 | 5.640 | 569,728 | +0.06(+1.08%) |
Nov 18, 2003 | 5.790 | 5.860 | 5.500 | 5.580 | 916,922 | -0.16(-2.79%) |
Nov 17, 2003 | 5.650 | 5.740 | 5.530 | 5.740 | 882,918 | +0.08(+1.43%) |
Nov 14, 2003 | 5.670 | 5.750 | 5.480 | 5.659 | 1,043,287 | -0.03(-0.54%) |
Nov 13, 2003 | 6.030 | 6.030 | 5.670 | 5.690 | 1,835,227 | -0.21(-3.56%) |
Nov 12, 2003 | 5.650 | 5.940 | 5.580 | 5.900 | 912,694 | +0.44(+8.06%) |
Nov 11, 2003 | 5.780 | 5.780 | 5.460 | 5.460 | 946,796 | -0.30(-5.21%) |
Nov 10, 2003 | 6.000 | 6.060 | 5.760 | 5.760 | 674,660 | -0.28(-4.64%) |
Nov 07, 2003 | 6.070 | 6.170 | 5.799 | 6.040 | 679,145 | +0.04(+0.67%) |
Nov 06, 2003 | 6.290 | 6.300 | 5.950 | 6.000 | 663,063 | -0.18(-2.96%) |
Nov 05, 2003 | 6.200 | 6.500 | 6.140 | 6.183 | 1,414,883 | +0.03(+0.54%) |
Nov 04, 2003 | 6.030 | 6.150 | 5.940 | 6.150 | 860,290 | +0.17(+2.84%) |
Nov 03, 2003 | 5.800 | 6.230 | 5.780 | 5.980 | 1,418,172 | +0.18(+3.10%) |
Oct 31, 2003 | 5.500 | 5.800 | 5.470 | 5.800 | 1,079,141 | +0.31(+5.65%) |
Oct 30, 2003 | 5.500 | 5.646 | 5.430 | 5.490 | 712,986 | -0.01(-0.18%) |
Oct 29, 2003 | 5.730 | 5.730 | 5.370 | 5.500 | 282,454 | -0.12(-2.14%) |
Oct 28, 2003 | 5.370 | 5.850 | 5.340 | 5.620 | 603,876 | +0.25(+4.66%) |
Oct 27, 2003 | 5.300 | 5.400 | 5.240 | 5.370 | 329,000 | +0.12(+2.29%) |
Oct 24, 2003 | 5.350 | 5.440 | 5.180 | 5.250 | 397,000 | -0.05(-0.94%) |
Oct 23, 2003 | 5.510 | 5.540 | 5.200 | 5.300 | 666,800 | -0.19(-3.46%) |
Oct 22, 2003 | 5.450 | 5.640 | 5.390 | 5.490 | 531,300 | -0.05(-0.90%) |
Oct 21, 2003 | 5.960 | 6.000 | 5.450 | 5.540 | 1,486,735 | -0.36(-6.10%) |
Oct 20, 2003 | 5.900 | 6.000 | 5.810 | 5.900 | 1,003,842 | +0.10(+1.72%) |
Oct 17, 2003 | 5.890 | 5.940 | 5.750 | 5.800 | 716,048 | -0.04(-0.68%) |
Oct 16, 2003 | 5.760 | 5.760 | 5.740 | 5.840 | 737,662 | +0.06(+1.04%) |
Oct 15, 2003 | 5.500 | 5.860 | 5.500 | 5.780 | 1,536,889 | +0.25(+4.52%) |
Oct 14, 2003 | 5.600 | 5.610 | 5.400 | 5.530 | 677,013 | -0.08(-1.43%) |
Oct 13, 2003 | 5.290 | 5.620 | 5.210 | 5.610 | 1,117,687 | +0.41(+7.88%) |
Oct 10, 2003 | 5.550 | 5.550 | 5.190 | 5.200 | 725,024 | -0.26(-4.76%) |
Oct 09, 2003 | 5.680 | 5.700 | 5.380 | 5.460 | 1,099,245 | -0.17(-3.02%) |
Oct 08, 2003 | 5.860 | 6.090 | 5.570 | 5.630 | 4,462,721 | +0.45(+8.69%) |
Oct 07, 2003 | 4.390 | 5.180 | 4.390 | 5.180 | 2,259,857 | +0.68(+15.11%) |
Oct 06, 2003 | 4.390 | 4.530 | 4.330 | 4.500 | 482,120 | +0.10(+2.27%) |
Oct 03, 2003 | 4.260 | 4.470 | 4.260 | 4.400 | 420,322 | +0.11(+2.56%) |
Oct 02, 2003 | 4.300 | 4.400 | 4.220 | 4.290 | 220,387 | -0.01(-0.23%) |