Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.170 | 5.760 | 4.850 | 5.760 | 51,900 | +0.46(+8.68%) |
Dec 30, 2003 | 5.460 | 5.550 | 5.000 | 5.300 | 35,040 | -0.15(-2.75%) |
Dec 29, 2003 | 5.710 | 5.890 | 5.370 | 5.450 | 16,626 | -0.25(-4.40%) |
Dec 26, 2003 | 6.190 | 6.300 | 5.500 | 5.701 | 23,580 | -0.30(-4.98%) |
Dec 24, 2003 | 6.650 | 6.800 | 5.600 | 6.000 | 37,739 | -0.47(-7.26%) |
Dec 23, 2003 | 6.800 | 7.100 | 6.450 | 6.470 | 40,201 | -0.47(-6.77%) |
Dec 22, 2003 | 6.890 | 7.100 | 6.210 | 6.940 | 46,988 | +0.94(+15.67%) |
Dec 19, 2003 | 5.550 | 6.000 | 5.550 | 6.000 | 13,413 | +0.40(+7.14%) |
Dec 18, 2003 | 5.670 | 5.670 | 5.550 | 5.600 | 5,200 | -0.10(-1.75%) |
Dec 17, 2003 | 5.670 | 5.870 | 5.610 | 5.700 | 7,000 | +0.10(+1.79%) |
Dec 16, 2003 | 5.610 | 5.620 | 5.600 | 5.600 | 1,995 | -0.33(-5.56%) |
Dec 15, 2003 | 5.850 | 5.930 | 5.600 | 5.930 | 2,170 | -0.07(-1.17%) |
Dec 12, 2003 | 5.930 | 6.030 | 5.870 | 6.000 | 6,486 | +0.15(+2.56%) |
Dec 11, 2003 | 5.750 | 6.030 | 5.600 | 5.850 | 7,500 | +0.10(+1.74%) |
Dec 10, 2003 | 5.500 | 5.990 | 5.500 | 5.750 | 2,150 | +0.28(+5.12%) |
Dec 09, 2003 | 5.720 | 6.150 | 5.470 | 5.470 | 9,110 | -0.48(-8.07%) |
Dec 08, 2003 | 6.290 | 6.300 | 5.790 | 5.950 | 20,592 | -0.20(-3.25%) |
Dec 05, 2003 | 5.800 | 6.190 | 5.990 | 6.150 | 19,000 | +0.35(+6.03%) |
Dec 04, 2003 | 6.450 | 6.500 | 5.750 | 5.800 | 25,208 | -0.74(-11.31%) |
Dec 03, 2003 | 6.540 | 7.100 | 6.410 | 6.540 | 36,493 | -0.01(-0.14%) |
Dec 02, 2003 | 6.650 | 6.710 | 6.250 | 6.549 | 12,046 | -0.20(-2.98%) |
Dec 01, 2003 | 6.950 | 6.950 | 6.510 | 6.750 | 7,185 | -0.20(-2.88%) |
Nov 28, 2003 | 6.950 | 7.090 | 6.950 | 6.950 | 460 | -0.09(-1.28%) |
Nov 26, 2003 | 7.140 | 7.300 | 6.951 | 7.040 | 4,600 | -0.10(-1.40%) |
Nov 25, 2003 | 6.910 | 7.200 | 6.910 | 7.140 | 5,600 | +0.19(+2.73%) |
Nov 24, 2003 | 6.950 | 7.050 | 6.700 | 6.950 | 9,598 | +0.10(+1.46%) |
Nov 21, 2003 | 6.900 | 6.900 | 6.600 | 6.850 | 9,588 | -0.05(-0.72%) |
Nov 20, 2003 | 6.950 | 6.950 | 6.630 | 6.900 | 2,885 | +0.00(+0.00%) |
Nov 19, 2003 | 6.850 | 7.040 | 6.700 | 6.900 | 7,805 | -0.19(-2.68%) |
Nov 18, 2003 | 7.010 | 7.161 | 6.630 | 7.090 | 18,222 | -0.01(-0.14%) |
Nov 17, 2003 | 7.510 | 7.890 | 7.030 | 7.100 | 16,295 | -0.25(-3.40%) |
Nov 14, 2003 | 7.600 | 7.600 | 7.320 | 7.350 | 12,900 | -0.35(-4.55%) |
Nov 13, 2003 | 7.260 | 7.700 | 7.260 | 7.700 | 29,330 | +0.44(+6.05%) |
Nov 12, 2003 | 7.260 | 7.284 | 7.260 | 7.261 | 3,000 | -0.18(-2.41%) |
Nov 11, 2003 | 7.500 | 7.500 | 7.440 | 7.440 | 600 | +0.13(+1.78%) |
Nov 10, 2003 | 7.350 | 7.450 | 7.230 | 7.310 | 5,650 | -0.19(-2.53%) |
Nov 07, 2003 | 7.250 | 7.500 | 7.190 | 7.500 | 36,200 | +0.39(+5.49%) |
Nov 06, 2003 | 6.990 | 7.240 | 6.980 | 7.110 | 4,882 | +0.28(+4.10%) |
Nov 05, 2003 | 7.000 | 7.000 | 6.830 | 6.830 | 2,996 | -0.07(-1.01%) |
Nov 04, 2003 | 7.050 | 7.250 | 6.750 | 6.900 | 5,600 | -0.30(-4.17%) |
Nov 03, 2003 | 7.010 | 7.280 | 7.010 | 7.200 | 7,469 | +0.06(+0.84%) |
Oct 31, 2003 | 7.200 | 7.360 | 7.140 | 7.140 | 4,300 | -0.11(-1.52%) |
Oct 30, 2003 | 6.740 | 7.399 | 7.150 | 7.250 | 13,700 | +0.51(+7.57%) |
Oct 29, 2003 | 6.790 | 6.790 | 6.650 | 6.740 | 3,300 | -0.01(-0.15%) |
Oct 28, 2003 | 6.510 | 6.750 | 6.500 | 6.750 | 18,100 | +0.16(+2.43%) |
Oct 27, 2003 | 6.650 | 6.650 | 6.590 | 6.590 | 8,400 | -0.08(-1.18%) |
Oct 24, 2003 | 6.460 | 6.680 | 6.460 | 6.669 | 3,400 | -0.08(-1.20%) |
Oct 23, 2003 | 6.800 | 6.810 | 6.510 | 6.750 | 14,500 | -0.12(-1.68%) |
Oct 22, 2003 | 7.100 | 7.100 | 6.800 | 6.865 | 17,300 | -0.34(-4.79%) |
Oct 21, 2003 | 6.950 | 7.300 | 6.930 | 7.210 | 11,700 | +0.21(+3.00%) |
Oct 20, 2003 | 6.950 | 7.250 | 6.930 | 7.000 | 6,700 | -0.23(-3.18%) |
Oct 17, 2003 | 7.190 | 7.230 | 6.340 | 7.230 | 33,400 | +0.04(+0.56%) |
Oct 16, 2003 | 7.450 | 7.250 | 7.000 | 7.190 | 21,500 | -0.26(-3.49%) |
Oct 15, 2003 | 7.700 | 7.700 | 7.250 | 7.450 | 63,750 | +0.24(+3.31%) |
Oct 14, 2003 | 7.140 | 7.550 | 6.900 | 7.211 | 58,950 | +0.07(+0.99%) |
Oct 13, 2003 | 6.200 | 7.450 | 6.200 | 7.140 | 63,680 | +1.16(+19.40%) |
Oct 10, 2003 | 5.840 | 6.150 | 5.840 | 5.980 | 26,900 | +0.14(+2.40%) |
Oct 09, 2003 | 5.700 | 5.919 | 5.700 | 5.840 | 19,490 | +0.15(+2.64%) |
Oct 08, 2003 | 5.250 | 5.690 | 5.250 | 5.690 | 31,900 | +0.43(+8.17%) |
Oct 07, 2003 | 5.300 | 5.300 | 5.250 | 5.260 | 500 | -0.21(-3.84%) |
Oct 06, 2003 | 5.270 | 5.470 | 5.200 | 5.470 | 5,600 | +0.07(+1.30%) |
Oct 03, 2003 | 5.450 | 5.480 | 5.400 | 5.400 | 21,180 | +0.07(+1.31%) |
Oct 02, 2003 | 5.050 | 5.330 | 5.050 | 5.330 | 7,000 | +0.27(+5.34%) |