Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.560 | 5.880 | 5.400 | 5.644 | 22,875 | -0.12(-2.01%) |
Dec 30, 2003 | 5.640 | 5.920 | 5.600 | 5.760 | 17,563 | -0.08(-1.37%) |
Dec 29, 2003 | 5.600 | 5.920 | 5.360 | 5.840 | 39,098 | +0.12(+2.10%) |
Dec 26, 2003 | 5.600 | 5.840 | 5.600 | 5.720 | 15,192 | -0.08(-1.38%) |
Dec 24, 2003 | 5.920 | 6.120 | 5.640 | 5.800 | 34,634 | -0.12(-2.03%) |
Dec 23, 2003 | 5.840 | 6.320 | 5.800 | 5.920 | 72,750 | -0.04(-0.67%) |
Dec 22, 2003 | 5.960 | 6.320 | 5.800 | 5.960 | 18,423 | -0.08(-1.32%) |
Dec 19, 2003 | 6.160 | 6.280 | 5.960 | 6.040 | 44,194 | -0.20(-3.21%) |
Dec 18, 2003 | 6.400 | 6.400 | 6.040 | 6.240 | 18,470 | -0.04(-0.64%) |
Dec 17, 2003 | 6.080 | 6.360 | 5.960 | 6.280 | 47,133 | +0.16(+2.61%) |
Dec 16, 2003 | 6.320 | 6.320 | 6.000 | 6.120 | 14,875 | -0.48(-7.27%) |
Dec 15, 2003 | 6.480 | 6.600 | 5.902 | 6.600 | 33,181 | +0.28(+4.43%) |
Dec 12, 2003 | 6.200 | 6.400 | 6.000 | 6.320 | 15,496 | +0.16(+2.60%) |
Dec 11, 2003 | 6.040 | 6.240 | 5.800 | 6.160 | 28,300 | +0.16(+2.67%) |
Dec 10, 2003 | 6.360 | 6.360 | 5.640 | 6.000 | 55,467 | -0.12(-1.96%) |
Dec 09, 2003 | 6.040 | 6.480 | 5.920 | 6.120 | 41,217 | -0.36(-5.56%) |
Dec 08, 2003 | 7.080 | 7.080 | 6.400 | 6.480 | 19,431 | -0.44(-6.36%) |
Dec 05, 2003 | 6.920 | 7.120 | 6.520 | 6.920 | 26,791 | +0.00(+0.00%) |
Dec 04, 2003 | 7.320 | 7.360 | 6.600 | 6.920 | 57,544 | -0.32(-4.42%) |
Dec 03, 2003 | 6.800 | 7.480 | 6.720 | 7.240 | 107,251 | +0.60(+9.04%) |
Dec 02, 2003 | 5.840 | 6.880 | 5.840 | 6.640 | 45,662 | +0.44(+7.10%) |
Dec 01, 2003 | 6.000 | 6.360 | 5.800 | 6.200 | 22,110 | +0.40(+6.90%) |
Nov 28, 2003 | 6.000 | 6.160 | 5.800 | 5.800 | 15,493 | -0.04(-0.68%) |
Nov 26, 2003 | 5.840 | 5.960 | 5.600 | 5.840 | 36,808 | +0.00(+0.00%) |
Nov 25, 2003 | 6.520 | 6.520 | 5.680 | 5.840 | 36,057 | -0.24(-3.95%) |
Nov 24, 2003 | 6.040 | 6.240 | 5.920 | 6.080 | 8,781 | +0.08(+1.33%) |
Nov 21, 2003 | 6.080 | 6.240 | 5.760 | 6.000 | 19,858 | -0.08(-1.32%) |
Nov 20, 2003 | 5.920 | 6.160 | 5.440 | 6.080 | 32,085 | +0.28(+4.83%) |
Nov 19, 2003 | 6.120 | 6.200 | 5.720 | 5.800 | 145,024 | -0.40(-6.45%) |
Nov 18, 2003 | 6.200 | 6.440 | 6.200 | 6.200 | 10,946 | +0.04(+0.65%) |
Nov 17, 2003 | 6.240 | 6.360 | 6.080 | 6.160 | 15,534 | +0.04(+0.65%) |
Nov 14, 2003 | 6.600 | 6.600 | 6.080 | 6.120 | 32,036 | -0.32(-4.97%) |
Nov 13, 2003 | 6.600 | 6.800 | 6.400 | 6.440 | 13,675 | -0.36(-5.29%) |
Nov 12, 2003 | 6.840 | 6.920 | 6.640 | 6.800 | 30,815 | +0.16(+2.41%) |
Nov 11, 2003 | 6.920 | 6.920 | 6.400 | 6.640 | 17,269 | -0.16(-2.35%) |
Nov 10, 2003 | 7.000 | 7.000 | 6.520 | 6.800 | 28,080 | +0.08(+1.19%) |
Nov 07, 2003 | 7.040 | 7.200 | 6.600 | 6.720 | 22,487 | -0.24(-3.45%) |
Nov 06, 2003 | 7.160 | 7.164 | 6.880 | 6.960 | 8,165 | -0.04(-0.57%) |
Nov 05, 2003 | 7.240 | 7.320 | 6.760 | 7.000 | 25,497 | -0.20(-2.78%) |
Nov 04, 2003 | 6.880 | 7.600 | 6.880 | 7.200 | 49,055 | +0.29(+4.17%) |
Nov 03, 2003 | 6.800 | 7.040 | 6.680 | 6.912 | 28,364 | +0.03(+0.47%) |
Oct 31, 2003 | 7.080 | 7.120 | 6.640 | 6.880 | 24,085 | -0.32(-4.44%) |
Oct 30, 2003 | 7.400 | 7.480 | 7.120 | 7.200 | 28,347 | -0.20(-2.70%) |
Oct 29, 2003 | 8.000 | 8.000 | 7.200 | 7.400 | 43,425 | -0.48(-6.09%) |
Oct 28, 2003 | 7.760 | 7.960 | 7.080 | 7.880 | 179,378 | +0.88(+12.57%) |
Oct 27, 2003 | 6.160 | 7.072 | 6.080 | 7.000 | 155,000 | +0.96(+15.89%) |
Oct 24, 2003 | 6.000 | 6.080 | 5.840 | 6.040 | 60,750 | +0.04(+0.67%) |
Oct 23, 2003 | 6.240 | 6.400 | 5.920 | 6.000 | 36,850 | -0.25(-3.97%) |
Oct 22, 2003 | 6.360 | 6.400 | 6.088 | 6.248 | 26,800 | -0.03(-0.51%) |
Oct 21, 2003 | 6.080 | 6.440 | 6.000 | 6.280 | 46,375 | +0.16(+2.61%) |
Oct 20, 2003 | 6.440 | 6.440 | 6.000 | 6.120 | 18,726 | -0.28(-4.38%) |
Oct 17, 2003 | 6.520 | 6.520 | 6.200 | 6.400 | 27,899 | +0.12(+1.91%) |
Oct 16, 2003 | 6.080 | 6.520 | 6.040 | 6.280 | 38,721 | +0.20(+3.29%) |
Oct 15, 2003 | 6.360 | 6.400 | 6.040 | 6.080 | 20,500 | -0.12(-1.94%) |
Oct 14, 2003 | 6.280 | 6.520 | 5.840 | 6.200 | 62,062 | +0.00(+0.00%) |
Oct 13, 2003 | 5.920 | 6.360 | 5.800 | 6.200 | 60,068 | +0.28(+4.73%) |
Oct 10, 2003 | 5.800 | 6.400 | 5.640 | 5.920 | 71,672 | +0.20(+3.50%) |
Oct 09, 2003 | 5.920 | 6.240 | 5.680 | 5.720 | 45,227 | -0.52(-8.33%) |
Oct 08, 2003 | 6.040 | 6.320 | 5.800 | 6.240 | 22,950 | +0.04(+0.65%) |
Oct 07, 2003 | 6.120 | 6.440 | 5.640 | 6.200 | 81,800 | -0.20(-3.13%) |
Oct 06, 2003 | 6.800 | 6.800 | 6.200 | 6.400 | 40,938 | -0.40(-5.88%) |
Oct 03, 2003 | 7.000 | 7.320 | 6.720 | 6.800 | 37,480 | -0.16(-2.30%) |
Oct 02, 2003 | 6.760 | 7.000 | 6.520 | 6.960 | 7,775 | +0.24(+3.57%) |