Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.470 | 5.580 | 5.370 | 5.450 | 3,800 | +0.12(+2.25%) |
Dec 30, 2003 | 5.251 | 5.360 | 5.170 | 5.330 | 4,800 | +0.07(+1.33%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.260 | 5.260 | 6,250 | -0.05(-0.94%) |
Dec 26, 2003 | 5.320 | 5.320 | 5.310 | 5.310 | 375 | -0.18(-3.28%) |
Dec 24, 2003 | 5.350 | 5.500 | 5.350 | 5.490 | 1,600 | +0.26(+4.97%) |
Dec 23, 2003 | 5.410 | 5.410 | 5.220 | 5.230 | 4,032 | +0.02(+0.38%) |
Dec 22, 2003 | 5.240 | 5.310 | 5.000 | 5.210 | 9,482 | +0.07(+1.36%) |
Dec 19, 2003 | 5.141 | 5.300 | 5.140 | 5.140 | 6,512 | -0.01(-0.19%) |
Dec 18, 2003 | 5.140 | 5.200 | 5.140 | 5.150 | 18,188 | +0.06(+1.18%) |
Dec 17, 2003 | 5.110 | 5.110 | 5.055 | 5.090 | 1,400 | -0.10(-1.93%) |
Dec 16, 2003 | 5.250 | 5.250 | 5.000 | 5.190 | 6,684 | -0.18(-3.35%) |
Dec 15, 2003 | 5.380 | 5.380 | 5.260 | 5.370 | 700 | +0.08(+1.51%) |
Dec 12, 2003 | 5.229 | 5.390 | 5.150 | 5.290 | 5,960 | -0.06(-1.12%) |
Dec 11, 2003 | 5.500 | 5.500 | 5.230 | 5.350 | 4,400 | +0.00(+0.00%) |
Dec 10, 2003 | 5.260 | 5.430 | 5.260 | 5.350 | 2,500 | +0.00(+0.00%) |
Dec 09, 2003 | 5.260 | 5.412 | 5.260 | 5.350 | 1,500 | +0.06(+1.13%) |
Dec 08, 2003 | 5.300 | 5.450 | 5.290 | 5.290 | 3,300 | -0.07(-1.31%) |
Dec 05, 2003 | 5.400 | 5.400 | 5.350 | 5.360 | 12,592 | +0.05(+0.94%) |
Dec 04, 2003 | 5.490 | 5.490 | 5.160 | 5.310 | 7,252 | -0.06(-1.12%) |
Dec 03, 2003 | 5.400 | 5.400 | 5.220 | 5.370 | 3,800 | +0.12(+2.29%) |
Dec 02, 2003 | 5.220 | 5.320 | 5.070 | 5.250 | 12,900 | -0.08(-1.50%) |
Dec 01, 2003 | 5.290 | 5.540 | 5.000 | 5.330 | 1,300 | -0.26(-4.65%) |
Nov 28, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 100 | +0.06(+1.08%) |
Nov 26, 2003 | 5.540 | 5.560 | 5.530 | 5.530 | 1,685 | +0.00(+0.00%) |
Nov 25, 2003 | 5.200 | 5.530 | 5.100 | 5.530 | 8,508 | +0.31(+5.94%) |
Nov 24, 2003 | 5.600 | 5.600 | 5.140 | 5.220 | 4,500 | +0.10(+1.93%) |
Nov 21, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 5.470 | 5.470 | 5.100 | 5.121 | 8,139 | -0.13(-2.46%) |
Nov 19, 2003 | 5.380 | 5.390 | 5.000 | 5.250 | 13,200 | -0.05(-0.94%) |
Nov 18, 2003 | 5.550 | 5.550 | 5.300 | 5.300 | 14,108 | -0.20(-3.64%) |
Nov 17, 2003 | 5.200 | 5.600 | 5.200 | 5.500 | 8,700 | +0.03(+0.57%) |
Nov 14, 2003 | 5.450 | 5.569 | 5.220 | 5.469 | 4,500 | -0.18(-3.20%) |
Nov 13, 2003 | 5.561 | 5.650 | 5.540 | 5.650 | 8,600 | -0.04(-0.70%) |
Nov 12, 2003 | 5.400 | 5.690 | 5.359 | 5.690 | 9,728 | +0.30(+5.57%) |
Nov 11, 2003 | 5.620 | 5.620 | 5.120 | 5.390 | 18,405 | -0.18(-3.23%) |
Nov 10, 2003 | 5.880 | 5.880 | 5.550 | 5.570 | 6,955 | -0.16(-2.79%) |
Nov 07, 2003 | 5.660 | 5.800 | 5.330 | 5.730 | 52,644 | +0.03(+0.53%) |
Nov 06, 2003 | 6.100 | 6.100 | 5.700 | 5.700 | 47,950 | -0.40(-6.56%) |
Nov 05, 2003 | 5.969 | 6.100 | 5.770 | 6.100 | 37,260 | +0.25(+4.27%) |
Nov 04, 2003 | 5.320 | 6.100 | 5.180 | 5.850 | 126,885 | +0.65(+12.50%) |
Nov 03, 2003 | 5.230 | 5.230 | 4.750 | 5.200 | 18,564 | -0.04(-0.76%) |
Oct 31, 2003 | 4.959 | 5.250 | 4.931 | 5.240 | 15,400 | +0.38(+7.82%) |
Oct 30, 2003 | 4.970 | 4.860 | 4.300 | 4.860 | 51,500 | -0.11(-2.21%) |
Oct 29, 2003 | 4.990 | 5.000 | 4.900 | 4.970 | 17,900 | -0.03(-0.60%) |
Oct 28, 2003 | 4.760 | 5.000 | 4.760 | 5.000 | 6,700 | +0.01(+0.20%) |
Oct 27, 2003 | 4.890 | 5.000 | 4.890 | 4.990 | 14,000 | +0.06(+1.22%) |
Oct 24, 2003 | 4.980 | 4.990 | 4.900 | 4.930 | 9,000 | -0.02(-0.40%) |
Oct 23, 2003 | 4.930 | 4.969 | 4.721 | 4.950 | 19,600 | +0.08(+1.64%) |
Oct 22, 2003 | 4.850 | 5.120 | 4.450 | 4.870 | 261,600 | +0.07(+1.46%) |
Oct 21, 2003 | 4.650 | 4.850 | 4.650 | 4.800 | 2,100 | +0.31(+6.90%) |
Oct 20, 2003 | 4.650 | 4.690 | 4.490 | 4.490 | 3,500 | -0.14(-3.02%) |
Oct 17, 2003 | 4.550 | 4.830 | 4.260 | 4.630 | 18,100 | +0.03(+0.65%) |
Oct 16, 2003 | 4.190 | 4.800 | 4.190 | 4.600 | 72,000 | +0.44(+10.55%) |
Oct 15, 2003 | 4.260 | 4.260 | 4.161 | 4.161 | 1,300 | +0.01(+0.27%) |
Oct 14, 2003 | 4.030 | 4.250 | 4.030 | 4.150 | 12,000 | +0.14(+3.49%) |
Oct 13, 2003 | 4.030 | 4.081 | 3.970 | 4.010 | 5,800 | +0.00(+0.00%) |
Oct 10, 2003 | 4.060 | 4.060 | 4.000 | 4.010 | 3,300 | -0.03(-0.74%) |
Oct 09, 2003 | 4.160 | 4.160 | 4.040 | 4.040 | 5,300 | +0.11(+2.80%) |
Oct 08, 2003 | 3.969 | 4.090 | 3.930 | 3.930 | 1,200 | +0.02(+0.51%) |
Oct 07, 2003 | 3.910 | 3.920 | 3.860 | 3.910 | 3,800 | -0.02(-0.51%) |
Oct 06, 2003 | 3.950 | 4.010 | 3.861 | 3.930 | 11,100 | -0.11(-2.72%) |
Oct 03, 2003 | 4.390 | 4.500 | 3.910 | 4.040 | 8,400 | -0.35(-7.97%) |
Oct 02, 2003 | 4.450 | 4.740 | 4.390 | 4.390 | 3,600 | -0.21(-4.57%) |