Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.557 | 5.672 | 5.410 | 5.672 | 5,612 | +0.05(+0.95%) |
Dec 30, 2003 | 5.713 | 5.713 | 5.586 | 5.619 | 24,791 | +0.06(+1.11%) |
Dec 29, 2003 | 5.656 | 5.697 | 5.533 | 5.557 | 13,581 | -0.09(-1.60%) |
Dec 26, 2003 | 5.451 | 5.647 | 5.451 | 5.647 | 2,257 | +0.00(+0.00%) |
Dec 24, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 2,440 | +0.10(+1.77%) |
Dec 23, 2003 | 5.549 | 5.557 | 5.549 | 5.549 | 8,776 | -0.07(-1.18%) |
Dec 22, 2003 | 5.533 | 5.615 | 5.533 | 5.615 | 2,330 | +0.11(+1.95%) |
Dec 19, 2003 | 5.508 | 5.508 | 5.508 | 5.508 | 122 | -0.12(-2.18%) |
Dec 18, 2003 | 5.656 | 5.656 | 5.508 | 5.631 | 14,519 | -0.02(-0.29%) |
Dec 17, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 5.615 | 5.656 | 5.598 | 5.647 | 9,638 | -0.08(-1.43%) |
Dec 12, 2003 | 5.615 | 5.729 | 5.615 | 5.729 | 3,721 | +0.11(+2.04%) |
Dec 11, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 5.729 | 5.729 | 5.615 | 5.615 | 884 | +0.00(+0.00%) |
Dec 09, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 1,342 | +0.00(+0.00%) |
Dec 08, 2003 | 5.762 | 5.779 | 5.615 | 5.615 | 3,904 | -0.08(-1.44%) |
Dec 05, 2003 | 5.698 | 5.698 | 5.698 | 5.697 | 122 | +0.06(+1.02%) |
Dec 04, 2003 | 5.639 | 5.639 | 5.639 | 5.639 | 732 | -0.18(-3.10%) |
Dec 03, 2003 | 5.819 | 5.819 | 5.819 | 5.819 | 732 | +0.01(+0.16%) |
Dec 02, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 122 | +0.20(+3.49%) |
Dec 01, 2003 | 5.615 | 5.901 | 5.615 | 5.615 | 5,978 | +0.00(+0.00%) |
Nov 28, 2003 | 5.615 | 5.615 | 5.615 | 5.615 | 366 | -0.30(-5.12%) |
Nov 26, 2003 | 5.918 | 5.918 | 5.918 | 5.918 | 4,270 | +0.30(+5.40%) |
Nov 25, 2003 | 5.852 | 6.131 | 5.615 | 5.615 | 8,216 | -0.25(-4.33%) |
Nov 24, 2003 | 5.869 | 5.869 | 5.869 | 5.869 | 366 | +0.21(+3.77%) |
Nov 21, 2003 | 5.656 | 5.656 | 5.656 | 5.656 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.393 | 6.393 | 5.574 | 5.656 | 28,109 | -0.89(-13.53%) |
Nov 19, 2003 | 6.394 | 6.565 | 6.393 | 6.541 | 22,386 | +0.00(+0.00%) |
Nov 18, 2003 | 5.434 | 7.000 | 5.434 | 6.541 | 14,286 | +1.01(+18.22%) |
Nov 17, 2003 | 5.705 | 5.705 | 5.533 | 5.533 | 1,856 | +0.20(+3.85%) |
Nov 14, 2003 | 5.582 | 5.582 | 5.328 | 5.328 | 854 | +0.06(+1.07%) |
Nov 13, 2003 | 5.328 | 5.549 | 5.156 | 5.271 | 15,256 | +0.12(+2.24%) |
Nov 12, 2003 | 5.328 | 5.328 | 5.156 | 5.156 | 1,989 | +0.03(+0.64%) |
Nov 11, 2003 | 5.049 | 5.131 | 5.049 | 5.123 | 2,582 | +0.12(+2.46%) |
Nov 10, 2003 | 4.926 | 5.049 | 4.836 | 5.000 | 9,668 | +0.18(+3.74%) |
Nov 07, 2003 | 4.820 | 4.918 | 4.811 | 4.820 | 6,173 | -0.02(-0.51%) |
Nov 06, 2003 | 4.811 | 4.844 | 4.721 | 4.844 | 4,636 | +0.19(+4.05%) |
Nov 05, 2003 | 4.811 | 4.811 | 4.656 | 4.656 | 518 | -0.28(-5.65%) |
Nov 04, 2003 | 4.869 | 4.934 | 4.869 | 4.934 | 1,988 | +0.21(+4.51%) |
Nov 03, 2003 | 4.934 | 4.934 | 4.738 | 4.721 | 3,568 | -0.11(-2.37%) |
Oct 31, 2003 | 4.844 | 4.992 | 4.787 | 4.836 | 5,490 | -0.07(-1.52%) |
Oct 30, 2003 | 4.917 | 4.918 | 4.910 | 4.910 | 854 | -0.01(-0.13%) |
Oct 29, 2003 | 4.828 | 4.918 | 4.828 | 4.917 | 5,734 | +0.16(+3.43%) |
Oct 28, 2003 | 4.754 | 4.754 | 4.754 | 4.754 | 610 | +0.00(+0.00%) |
Oct 27, 2003 | 4.754 | 4.754 | 4.754 | 4.754 | 610 | +0.00(+0.00%) |
Oct 24, 2003 | 4.754 | 4.754 | 4.754 | 4.754 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 4.755 | 4.755 | 4.754 | 4.754 | 366 | -0.04(-0.85%) |
Oct 22, 2003 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 4.721 | 4.795 | 4.721 | 4.795 | 6,466 | +0.11(+2.27%) |
Oct 20, 2003 | 4.688 | 4.688 | 4.688 | 4.688 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 4.697 | 4.885 | 4.688 | 4.688 | 1,708 | +0.00(+0.00%) |
Oct 16, 2003 | 4.787 | 4.836 | 4.795 | 4.688 | 5,002 | -0.10(-2.05%) |
Oct 15, 2003 | 4.820 | 4.820 | 4.508 | 4.787 | 10,736 | -0.00(-0.07%) |
Oct 14, 2003 | 4.790 | 4.790 | 4.790 | 4.790 | 244 | +0.06(+1.28%) |
Oct 13, 2003 | 4.754 | 4.754 | 4.729 | 4.729 | 1,098 | +0.00(+0.00%) |
Oct 10, 2003 | 4.729 | 4.729 | 4.729 | 4.729 | 1,342 | +0.04(+0.87%) |
Oct 09, 2003 | 4.688 | 4.688 | 4.688 | 4.688 | 1,586 | -0.22(-4.51%) |
Oct 08, 2003 | 4.852 | 4.910 | 4.729 | 4.910 | 1,464 | +0.22(+4.72%) |
Oct 07, 2003 | 4.688 | 4.689 | 4.688 | 4.688 | 1,708 | -0.23(-4.67%) |
Oct 06, 2003 | 4.918 | 4.918 | 4.836 | 4.918 | 2,806 | +4.33(+739.16%) |
Oct 02, 2003 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0 | +0.00(+0.00%) |