Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.080 | 5.160 | 5.010 | 5.050 | 54,700 | +0.00(+0.00%) |
Dec 30, 2003 | 5.050 | 5.180 | 5.040 | 5.050 | 36,922 | -0.10(-1.94%) |
Dec 29, 2003 | 5.150 | 5.200 | 5.040 | 5.150 | 135,830 | -0.01(-0.19%) |
Dec 26, 2003 | 5.030 | 5.240 | 5.000 | 5.160 | 20,967 | +0.13(+2.58%) |
Dec 24, 2003 | 5.110 | 5.110 | 5.000 | 5.030 | 43,970 | -0.08(-1.57%) |
Dec 23, 2003 | 5.060 | 5.190 | 5.040 | 5.110 | 18,650 | +0.03(+0.59%) |
Dec 22, 2003 | 5.040 | 5.200 | 5.040 | 5.080 | 47,300 | +0.03(+0.59%) |
Dec 19, 2003 | 5.070 | 5.200 | 5.030 | 5.050 | 46,826 | -0.05(-0.98%) |
Dec 18, 2003 | 5.060 | 5.220 | 5.060 | 5.100 | 49,875 | -0.11(-2.11%) |
Dec 17, 2003 | 5.160 | 5.310 | 5.160 | 5.210 | 18,700 | +0.10(+1.96%) |
Dec 16, 2003 | 5.200 | 5.250 | 5.050 | 5.110 | 64,464 | -0.04(-0.78%) |
Dec 15, 2003 | 5.450 | 5.470 | 5.150 | 5.150 | 46,362 | -0.06(-1.15%) |
Dec 12, 2003 | 5.400 | 5.400 | 5.130 | 5.210 | 20,600 | -0.15(-2.80%) |
Dec 11, 2003 | 5.100 | 5.400 | 5.170 | 5.360 | 16,325 | +0.26(+5.10%) |
Dec 10, 2003 | 5.030 | 5.250 | 5.030 | 5.100 | 24,750 | -0.14(-2.67%) |
Dec 09, 2003 | 5.260 | 5.350 | 5.171 | 5.240 | 19,781 | -0.01(-0.19%) |
Dec 08, 2003 | 5.200 | 5.359 | 5.110 | 5.250 | 29,524 | -0.20(-3.67%) |
Dec 05, 2003 | 5.580 | 5.610 | 5.270 | 5.450 | 35,273 | -0.13(-2.33%) |
Dec 04, 2003 | 5.420 | 5.580 | 5.250 | 5.580 | 56,659 | +0.06(+1.09%) |
Dec 03, 2003 | 5.669 | 5.700 | 5.500 | 5.520 | 38,255 | +0.00(+0.02%) |
Dec 02, 2003 | 5.680 | 5.759 | 5.360 | 5.519 | 106,922 | -0.20(-3.51%) |
Dec 01, 2003 | 5.310 | 5.740 | 5.200 | 5.720 | 247,543 | +0.52(+10.00%) |
Nov 28, 2003 | 5.100 | 5.230 | 5.091 | 5.200 | 20,470 | +0.12(+2.36%) |
Nov 26, 2003 | 5.049 | 5.120 | 5.040 | 5.080 | 58,841 | +0.08(+1.60%) |
Nov 25, 2003 | 5.000 | 5.050 | 4.900 | 5.000 | 145,560 | +0.04(+0.81%) |
Nov 24, 2003 | 4.820 | 5.020 | 4.810 | 4.960 | 30,900 | +0.02(+0.40%) |
Nov 21, 2003 | 5.080 | 5.000 | 4.900 | 4.940 | 23,291 | -0.14(-2.76%) |
Nov 20, 2003 | 5.090 | 5.090 | 5.000 | 5.080 | 27,319 | -0.01(-0.20%) |
Nov 19, 2003 | 5.000 | 5.120 | 4.960 | 5.090 | 215,535 | +0.07(+1.39%) |
Nov 18, 2003 | 5.040 | 5.050 | 4.960 | 5.020 | 64,379 | +0.06(+1.19%) |
Nov 17, 2003 | 4.950 | 5.050 | 4.840 | 4.961 | 19,100 | -0.04(-0.78%) |
Nov 14, 2003 | 4.770 | 5.020 | 4.760 | 5.000 | 83,340 | +0.15(+3.07%) |
Nov 13, 2003 | 5.050 | 5.100 | 4.840 | 4.851 | 22,415 | -0.11(-2.20%) |
Nov 12, 2003 | 4.850 | 5.050 | 4.850 | 4.960 | 225,926 | +0.12(+2.48%) |
Nov 11, 2003 | 4.950 | 5.100 | 4.710 | 4.840 | 65,354 | -0.23(-4.54%) |
Nov 10, 2003 | 5.200 | 5.370 | 5.000 | 5.070 | 64,657 | +0.05(+1.02%) |
Nov 07, 2003 | 5.100 | 5.100 | 4.800 | 5.019 | 136,150 | +0.02(+0.38%) |
Nov 06, 2003 | 5.310 | 5.310 | 4.960 | 5.000 | 69,610 | -0.21(-4.03%) |
Nov 05, 2003 | 5.200 | 5.300 | 5.050 | 5.210 | 47,308 | -0.09(-1.70%) |
Nov 04, 2003 | 4.940 | 5.300 | 4.870 | 5.300 | 163,352 | +0.43(+8.83%) |
Nov 03, 2003 | 4.880 | 4.940 | 4.670 | 4.870 | 94,893 | +0.20(+4.28%) |
Oct 31, 2003 | 4.650 | 4.840 | 4.650 | 4.670 | 59,820 | -0.13(-2.71%) |
Oct 30, 2003 | 4.520 | 4.890 | 4.580 | 4.800 | 130,995 | +0.28(+6.19%) |
Oct 29, 2003 | 4.900 | 5.000 | 4.320 | 4.520 | 568,740 | -0.48(-9.60%) |
Oct 28, 2003 | 5.070 | 5.250 | 4.800 | 5.000 | 53,180 | -0.04(-0.79%) |
Oct 27, 2003 | 5.160 | 5.300 | 5.000 | 5.040 | 120,000 | -0.13(-2.53%) |
Oct 24, 2003 | 5.230 | 5.250 | 5.160 | 5.171 | 2,400 | +0.02(+0.41%) |
Oct 23, 2003 | 5.180 | 5.380 | 5.150 | 5.150 | 18,900 | -0.15(-2.83%) |
Oct 22, 2003 | 5.180 | 5.450 | 5.180 | 5.300 | 25,100 | +0.00(+0.00%) |
Oct 21, 2003 | 5.240 | 5.420 | 5.240 | 5.300 | 39,200 | +0.04(+0.76%) |
Oct 20, 2003 | 5.410 | 5.410 | 5.200 | 5.260 | 26,400 | -0.13(-2.41%) |
Oct 17, 2003 | 5.390 | 5.490 | 5.370 | 5.390 | 9,900 | -0.04(-0.74%) |
Oct 16, 2003 | 5.650 | 5.650 | 5.420 | 5.430 | 18,900 | -0.02(-0.37%) |
Oct 15, 2003 | 5.750 | 5.750 | 5.450 | 5.450 | 126,550 | -0.05(-0.91%) |
Oct 14, 2003 | 5.700 | 5.720 | 5.370 | 5.500 | 60,850 | +0.00(+0.00%) |
Oct 13, 2003 | 5.700 | 5.700 | 5.430 | 5.500 | 96,070 | -0.10(-1.79%) |
Oct 10, 2003 | 5.700 | 5.700 | 5.460 | 5.600 | 43,234 | -0.09(-1.58%) |
Oct 09, 2003 | 5.560 | 5.750 | 5.560 | 5.690 | 47,398 | +0.13(+2.34%) |
Oct 08, 2003 | 5.510 | 5.620 | 5.410 | 5.560 | 95,564 | +0.13(+2.39%) |
Oct 07, 2003 | 5.090 | 5.500 | 4.890 | 5.430 | 79,602 | +0.34(+6.68%) |
Oct 06, 2003 | 4.750 | 5.219 | 4.750 | 5.090 | 34,150 | +0.33(+6.93%) |
Oct 03, 2003 | 5.070 | 5.090 | 4.760 | 4.760 | 163,150 | -0.24(-4.80%) |
Oct 02, 2003 | 5.070 | 5.140 | 4.890 | 5.000 | 136,000 | -0.05(-0.99%) |