Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.300 | 5.600 | 5.220 | 5.470 | 55,000 | +0.19(+3.60%) |
Dec 30, 2003 | 5.100 | 5.350 | 4.840 | 5.280 | 43,998 | -0.07(-1.31%) |
Dec 29, 2003 | 5.100 | 5.390 | 4.710 | 5.350 | 48,900 | +0.15(+2.88%) |
Dec 26, 2003 | 5.180 | 5.200 | 5.140 | 5.200 | 4,100 | +0.09(+1.76%) |
Dec 24, 2003 | 5.460 | 5.460 | 5.000 | 5.110 | 28,000 | -0.39(-7.09%) |
Dec 23, 2003 | 5.260 | 5.500 | 5.140 | 5.500 | 63,950 | +0.25(+4.76%) |
Dec 22, 2003 | 4.980 | 5.250 | 4.520 | 5.250 | 59,275 | +0.16(+3.14%) |
Dec 19, 2003 | 4.920 | 5.090 | 4.920 | 5.090 | 6,165 | +0.10(+2.00%) |
Dec 18, 2003 | 4.900 | 5.100 | 4.900 | 4.990 | 9,400 | +0.10(+2.04%) |
Dec 17, 2003 | 5.100 | 5.100 | 4.840 | 4.890 | 9,290 | -0.20(-3.93%) |
Dec 16, 2003 | 4.840 | 5.100 | 4.750 | 5.090 | 29,500 | +0.25(+5.17%) |
Dec 15, 2003 | 4.760 | 5.100 | 4.640 | 4.840 | 92,683 | +0.09(+1.89%) |
Dec 12, 2003 | 4.940 | 4.940 | 4.660 | 4.750 | 6,300 | -0.14(-2.86%) |
Dec 11, 2003 | 4.610 | 4.940 | 4.610 | 4.890 | 16,800 | +0.26(+5.62%) |
Dec 10, 2003 | 4.850 | 4.940 | 4.520 | 4.630 | 15,400 | -0.25(-5.12%) |
Dec 09, 2003 | 4.850 | 5.000 | 4.740 | 4.880 | 10,700 | +0.02(+0.41%) |
Dec 08, 2003 | 4.950 | 5.000 | 4.850 | 4.860 | 8,935 | -0.11(-2.31%) |
Dec 05, 2003 | 4.810 | 4.950 | 4.760 | 4.975 | 10,640 | +0.17(+3.43%) |
Dec 04, 2003 | 4.800 | 4.840 | 4.700 | 4.810 | 14,124 | +0.21(+4.54%) |
Dec 03, 2003 | 4.450 | 5.000 | 4.450 | 4.601 | 13,582 | -0.32(-6.48%) |
Dec 02, 2003 | 4.170 | 4.930 | 4.050 | 4.920 | 35,097 | +0.60(+13.89%) |
Dec 01, 2003 | 4.570 | 4.610 | 4.280 | 4.320 | 15,223 | -0.12(-2.70%) |
Nov 28, 2003 | 4.770 | 4.940 | 4.420 | 4.440 | 4,400 | -0.26(-5.53%) |
Nov 26, 2003 | 4.510 | 4.760 | 4.400 | 4.700 | 16,330 | +0.17(+3.75%) |
Nov 25, 2003 | 4.690 | 4.770 | 4.530 | 4.530 | 12,525 | -0.16(-3.41%) |
Nov 24, 2003 | 4.440 | 4.740 | 4.220 | 4.690 | 42,683 | +0.34(+7.82%) |
Nov 21, 2003 | 4.850 | 4.690 | 4.220 | 4.350 | 34,305 | -0.50(-10.31%) |
Nov 20, 2003 | 4.690 | 4.850 | 4.690 | 4.850 | 9,000 | +0.13(+2.75%) |
Nov 19, 2003 | 4.680 | 4.830 | 4.680 | 4.720 | 4,470 | +0.02(+0.43%) |
Nov 18, 2003 | 4.701 | 4.880 | 4.700 | 4.700 | 10,822 | -0.18(-3.69%) |
Nov 17, 2003 | 4.890 | 4.940 | 4.510 | 4.880 | 30,290 | -0.12(-2.40%) |
Nov 14, 2003 | 5.050 | 5.110 | 4.800 | 5.000 | 31,500 | -0.02(-0.40%) |
Nov 13, 2003 | 5.090 | 5.240 | 4.890 | 5.020 | 60,700 | -0.03(-0.59%) |
Nov 12, 2003 | 4.900 | 5.050 | 4.800 | 5.050 | 36,300 | +0.15(+3.06%) |
Nov 11, 2003 | 4.900 | 4.990 | 4.850 | 4.900 | 78,113 | -0.01(-0.20%) |
Nov 10, 2003 | 5.060 | 5.190 | 4.910 | 4.910 | 31,452 | -0.10(-2.00%) |
Nov 07, 2003 | 5.150 | 5.240 | 4.830 | 5.010 | 29,602 | -0.22(-4.21%) |
Nov 06, 2003 | 5.210 | 5.380 | 5.000 | 5.230 | 22,873 | -0.10(-1.88%) |
Nov 05, 2003 | 5.230 | 5.500 | 5.230 | 5.330 | 14,810 | -0.16(-2.91%) |
Nov 04, 2003 | 5.110 | 5.490 | 4.910 | 5.490 | 28,400 | +0.33(+6.40%) |
Nov 03, 2003 | 5.000 | 5.200 | 4.830 | 5.160 | 47,565 | +0.20(+4.03%) |
Oct 31, 2003 | 5.300 | 5.690 | 4.960 | 4.960 | 62,540 | -0.40(-7.46%) |
Oct 30, 2003 | 4.830 | 5.500 | 4.830 | 5.360 | 63,739 | +0.39(+7.85%) |
Oct 29, 2003 | 4.790 | 4.980 | 4.790 | 4.970 | 23,651 | +0.02(+0.40%) |
Oct 28, 2003 | 5.100 | 5.100 | 4.841 | 4.950 | 29,800 | -0.14(-2.75%) |
Oct 27, 2003 | 4.834 | 5.100 | 4.800 | 5.090 | 10,000 | +0.21(+4.28%) |
Oct 24, 2003 | 5.070 | 5.070 | 4.800 | 4.881 | 25,800 | -0.17(-3.35%) |
Oct 23, 2003 | 4.780 | 5.050 | 4.780 | 5.050 | 11,400 | +0.00(+0.00%) |
Oct 22, 2003 | 4.931 | 5.050 | 4.911 | 5.050 | 186,500 | +0.23(+4.75%) |
Oct 21, 2003 | 5.190 | 5.190 | 4.790 | 4.821 | 55,500 | -0.37(-7.11%) |
Oct 20, 2003 | 5.350 | 5.350 | 5.060 | 5.190 | 23,300 | +0.09(+1.76%) |
Oct 17, 2003 | 5.000 | 5.390 | 4.990 | 5.100 | 58,330 | +0.10(+2.00%) |
Oct 16, 2003 | 4.800 | 5.140 | 4.530 | 5.000 | 69,705 | +0.20(+4.17%) |
Oct 15, 2003 | 4.690 | 4.900 | 4.490 | 4.800 | 18,900 | +0.02(+0.42%) |
Oct 14, 2003 | 4.450 | 4.990 | 4.350 | 4.780 | 48,350 | +0.28(+6.22%) |
Oct 13, 2003 | 4.690 | 4.700 | 4.410 | 4.500 | 27,624 | -0.19(-4.05%) |
Oct 10, 2003 | 4.650 | 4.700 | 4.500 | 4.690 | 21,500 | +0.03(+0.64%) |
Oct 09, 2003 | 4.790 | 4.900 | 4.540 | 4.660 | 35,100 | -0.13(-2.71%) |
Oct 08, 2003 | 4.680 | 4.850 | 4.450 | 4.790 | 39,754 | +0.30(+6.66%) |
Oct 07, 2003 | 4.630 | 4.700 | 4.470 | 4.491 | 43,019 | -0.17(-3.63%) |
Oct 06, 2003 | 4.500 | 4.800 | 4.461 | 4.660 | 79,200 | +0.31(+7.10%) |
Oct 03, 2003 | 4.240 | 4.540 | 4.150 | 4.351 | 143,299 | +0.27(+6.62%) |
Oct 02, 2003 | 3.960 | 4.250 | 3.850 | 4.081 | 99,180 | +0.03(+0.74%) |