Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 6.540 | 6.690 | 6.350 | 6.590 | 38,000 | +0.30(+4.77%) |
Dec 30, 2003 | 6.560 | 7.050 | 6.290 | 6.290 | 67,030 | -0.13(-2.02%) |
Dec 29, 2003 | 6.540 | 6.540 | 6.100 | 6.420 | 64,034 | +0.05(+0.78%) |
Dec 26, 2003 | 6.500 | 6.530 | 6.200 | 6.370 | 68,400 | -0.13(-2.00%) |
Dec 24, 2003 | 6.379 | 6.750 | 6.349 | 6.500 | 20,577 | +0.16(+2.52%) |
Dec 23, 2003 | 6.230 | 6.410 | 6.230 | 6.340 | 25,300 | +0.08(+1.28%) |
Dec 22, 2003 | 6.290 | 6.290 | 6.200 | 6.260 | 26,903 | +0.01(+0.16%) |
Dec 19, 2003 | 6.310 | 6.400 | 6.250 | 6.250 | 38,468 | -0.17(-2.65%) |
Dec 18, 2003 | 6.230 | 6.450 | 6.150 | 6.420 | 50,801 | +0.07(+1.10%) |
Dec 17, 2003 | 6.230 | 6.450 | 6.230 | 6.350 | 53,990 | -0.08(-1.24%) |
Dec 16, 2003 | 6.240 | 6.600 | 6.240 | 6.430 | 36,321 | -0.05(-0.77%) |
Dec 15, 2003 | 6.450 | 6.650 | 6.215 | 6.480 | 41,458 | +0.00(+0.00%) |
Dec 12, 2003 | 6.600 | 6.600 | 6.400 | 6.480 | 87,395 | -0.03(-0.46%) |
Dec 11, 2003 | 6.460 | 6.670 | 6.450 | 6.510 | 32,800 | +0.04(+0.62%) |
Dec 10, 2003 | 6.340 | 6.500 | 6.330 | 6.470 | 48,607 | +0.00(+0.00%) |
Dec 09, 2003 | 6.680 | 6.740 | 6.360 | 6.470 | 52,951 | -0.08(-1.22%) |
Dec 08, 2003 | 6.270 | 6.710 | 6.270 | 6.550 | 88,699 | +0.25(+3.97%) |
Dec 05, 2003 | 6.450 | 6.500 | 6.310 | 6.300 | 39,396 | -0.15(-2.33%) |
Dec 04, 2003 | 6.420 | 6.500 | 6.330 | 6.450 | 80,170 | +0.16(+2.54%) |
Dec 03, 2003 | 6.320 | 6.420 | 6.150 | 6.290 | 63,957 | -0.08(-1.26%) |
Dec 02, 2003 | 6.400 | 6.600 | 6.040 | 6.370 | 151,613 | -0.13(-2.00%) |
Dec 01, 2003 | 6.600 | 6.600 | 6.390 | 6.500 | 155,619 | +0.00(+0.00%) |
Nov 28, 2003 | 6.400 | 6.600 | 6.400 | 6.500 | 46,282 | +0.05(+0.78%) |
Nov 26, 2003 | 6.450 | 6.450 | 6.410 | 6.450 | 52,959 | +0.00(+0.00%) |
Nov 25, 2003 | 6.500 | 6.570 | 6.340 | 6.450 | 228,519 | -0.05(-0.77%) |
Nov 24, 2003 | 6.300 | 6.500 | 6.200 | 6.500 | 156,974 | +0.23(+3.67%) |
Nov 21, 2003 | 6.230 | 6.320 | 6.230 | 6.270 | 354,014 | +0.04(+0.64%) |
Nov 20, 2003 | 6.110 | 6.250 | 6.000 | 6.230 | 292,760 | +0.18(+2.98%) |
Nov 19, 2003 | 5.650 | 6.050 | 5.650 | 6.050 | 357,795 | +0.40(+7.08%) |
Nov 18, 2003 | 5.580 | 5.650 | 5.440 | 5.650 | 172,725 | +0.14(+2.54%) |
Nov 17, 2003 | 5.350 | 5.570 | 5.337 | 5.510 | 294,060 | +0.13(+2.42%) |
Nov 14, 2003 | 5.290 | 5.380 | 5.290 | 5.380 | 37,500 | +0.13(+2.48%) |
Nov 13, 2003 | 5.290 | 5.350 | 5.150 | 5.250 | 64,963 | +0.15(+2.94%) |
Nov 12, 2003 | 5.140 | 5.140 | 4.960 | 5.100 | 9,500 | +0.03(+0.59%) |
Nov 11, 2003 | 5.350 | 5.350 | 4.930 | 5.070 | 86,300 | -0.24(-4.52%) |
Nov 10, 2003 | 5.411 | 5.430 | 5.250 | 5.310 | 49,700 | -0.09(-1.67%) |
Nov 07, 2003 | 5.250 | 5.450 | 5.150 | 5.400 | 437,771 | +0.22(+4.25%) |
Nov 06, 2003 | 4.810 | 5.220 | 4.810 | 5.180 | 424,992 | +0.37(+7.67%) |
Nov 05, 2003 | 4.880 | 4.910 | 4.800 | 4.811 | 75,775 | -0.08(-1.62%) |
Nov 04, 2003 | 4.890 | 4.900 | 4.690 | 4.890 | 141,727 | +0.11(+2.30%) |
Nov 03, 2003 | 4.900 | 4.900 | 4.580 | 4.780 | 89,805 | -0.07(-1.42%) |
Oct 31, 2003 | 4.640 | 4.850 | 4.589 | 4.849 | 128,850 | +0.33(+7.28%) |
Oct 30, 2003 | 4.610 | 4.550 | 4.489 | 4.520 | 4,900 | -0.09(-1.95%) |
Oct 29, 2003 | 4.620 | 4.670 | 4.400 | 4.610 | 26,750 | -0.08(-1.71%) |
Oct 28, 2003 | 4.750 | 4.750 | 4.618 | 4.690 | 37,700 | -0.02(-0.42%) |
Oct 27, 2003 | 4.680 | 4.750 | 4.650 | 4.710 | 3,800 | -0.04(-0.74%) |
Oct 24, 2003 | 4.650 | 4.750 | 4.650 | 4.745 | 14,300 | +0.09(+2.04%) |
Oct 23, 2003 | 4.580 | 4.650 | 4.580 | 4.650 | 13,400 | +0.05(+1.09%) |
Oct 22, 2003 | 4.620 | 4.750 | 4.411 | 4.600 | 16,500 | -0.05(-1.08%) |
Oct 21, 2003 | 4.700 | 4.700 | 4.290 | 4.650 | 23,300 | -0.05(-1.06%) |
Oct 20, 2003 | 4.700 | 4.750 | 4.670 | 4.700 | 30,600 | +0.05(+1.08%) |
Oct 17, 2003 | 4.650 | 4.690 | 4.470 | 4.650 | 17,400 | -0.02(-0.43%) |
Oct 16, 2003 | 4.750 | 4.710 | 4.670 | 4.670 | 12,000 | -0.08(-1.68%) |
Oct 15, 2003 | 4.800 | 4.960 | 4.550 | 4.750 | 84,080 | +0.01(+0.21%) |
Oct 14, 2003 | 4.450 | 4.750 | 4.350 | 4.740 | 148,433 | +0.27(+6.04%) |
Oct 13, 2003 | 4.340 | 4.500 | 4.110 | 4.470 | 158,700 | +0.20(+4.68%) |
Oct 10, 2003 | 4.350 | 4.350 | 3.940 | 4.270 | 25,000 | -0.06(-1.39%) |
Oct 09, 2003 | 4.240 | 4.450 | 4.080 | 4.330 | 65,200 | +0.12(+2.85%) |
Oct 08, 2003 | 4.200 | 4.410 | 4.200 | 4.210 | 47,600 | -0.08(-1.86%) |
Oct 07, 2003 | 4.200 | 4.450 | 4.120 | 4.290 | 226,370 | +0.09(+2.14%) |
Oct 06, 2003 | 4.090 | 4.200 | 4.010 | 4.200 | 93,270 | +0.20(+5.00%) |
Oct 03, 2003 | 3.910 | 4.110 | 3.900 | 4.000 | 152,071 | +0.10(+2.56%) |
Oct 02, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 128,500 | +0.02(+0.52%) |