Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.900 | 5.957 | 5.500 | 5.690 | 48,500 | -0.13(-2.23%) |
Dec 30, 2003 | 5.851 | 6.000 | 5.800 | 5.820 | 34,356 | -0.18(-3.00%) |
Dec 29, 2003 | 5.801 | 6.000 | 5.800 | 6.000 | 151,701 | +0.10(+1.69%) |
Dec 26, 2003 | 5.750 | 5.900 | 5.650 | 5.900 | 52,300 | +0.15(+2.61%) |
Dec 24, 2003 | 5.590 | 5.750 | 5.590 | 5.750 | 82,937 | +0.22(+3.98%) |
Dec 23, 2003 | 5.600 | 5.700 | 5.430 | 5.530 | 112,393 | +0.03(+0.55%) |
Dec 22, 2003 | 4.950 | 5.500 | 4.950 | 5.500 | 166,214 | +0.06(+1.10%) |
Dec 19, 2003 | 5.750 | 5.840 | 5.170 | 5.440 | 471,190 | -0.06(-1.09%) |
Dec 18, 2003 | 5.500 | 5.550 | 5.480 | 5.500 | 149,476 | +0.02(+0.36%) |
Dec 17, 2003 | 5.240 | 5.600 | 5.210 | 5.480 | 81,473 | +0.25(+4.78%) |
Dec 16, 2003 | 5.280 | 5.350 | 5.110 | 5.230 | 133,804 | -0.17(-3.15%) |
Dec 15, 2003 | 5.600 | 5.602 | 5.350 | 5.400 | 50,000 | -0.20(-3.57%) |
Dec 12, 2003 | 5.020 | 5.640 | 4.950 | 5.600 | 94,280 | +0.56(+11.05%) |
Dec 11, 2003 | 5.000 | 5.120 | 5.030 | 5.043 | 21,901 | +0.04(+0.86%) |
Dec 10, 2003 | 5.260 | 5.280 | 5.000 | 5.000 | 26,690 | -0.30(-5.66%) |
Dec 09, 2003 | 4.890 | 5.740 | 4.870 | 5.300 | 196,835 | +0.39(+7.94%) |
Dec 08, 2003 | 5.000 | 5.000 | 4.910 | 4.910 | 39,684 | -0.12(-2.39%) |
Dec 05, 2003 | 5.140 | 5.370 | 5.140 | 5.030 | 58,607 | -0.12(-2.33%) |
Dec 04, 2003 | 5.190 | 5.230 | 4.860 | 5.150 | 159,225 | -0.08(-1.53%) |
Dec 03, 2003 | 5.190 | 5.310 | 4.990 | 5.230 | 135,167 | +0.14(+2.75%) |
Dec 02, 2003 | 5.020 | 5.400 | 5.000 | 5.090 | 120,893 | -0.02(-0.39%) |
Dec 01, 2003 | 5.100 | 5.200 | 4.990 | 5.110 | 421,323 | +0.00(+0.00%) |
Nov 28, 2003 | 4.960 | 5.250 | 4.850 | 5.110 | 47,909 | +0.15(+3.02%) |
Nov 26, 2003 | 5.000 | 5.070 | 4.860 | 4.960 | 44,437 | -0.06(-1.20%) |
Nov 25, 2003 | 5.089 | 5.089 | 5.000 | 5.020 | 57,450 | -0.10(-1.95%) |
Nov 24, 2003 | 4.650 | 5.120 | 4.650 | 5.120 | 110,819 | +0.37(+7.79%) |
Nov 21, 2003 | 5.200 | 5.150 | 4.800 | 4.750 | 280,872 | -0.45(-8.65%) |
Nov 20, 2003 | 4.679 | 5.250 | 4.660 | 5.200 | 105,416 | +0.50(+10.64%) |
Nov 19, 2003 | 4.650 | 4.710 | 4.600 | 4.700 | 59,150 | +0.04(+0.86%) |
Nov 18, 2003 | 4.670 | 4.720 | 4.650 | 4.660 | 214,040 | -0.03(-0.64%) |
Nov 17, 2003 | 4.650 | 4.770 | 4.650 | 4.690 | 144,980 | -0.01(-0.21%) |
Nov 14, 2003 | 4.770 | 4.920 | 4.650 | 4.700 | 161,756 | -0.07(-1.47%) |
Nov 13, 2003 | 4.980 | 5.010 | 4.750 | 4.770 | 170,802 | -0.14(-2.85%) |
Nov 12, 2003 | 4.780 | 5.080 | 4.780 | 4.910 | 104,274 | +0.15(+3.15%) |
Nov 11, 2003 | 4.690 | 4.900 | 4.550 | 4.760 | 414,250 | +0.16(+3.48%) |
Nov 10, 2003 | 5.090 | 5.100 | 4.590 | 4.600 | 126,881 | -0.42(-8.37%) |
Nov 07, 2003 | 5.170 | 5.230 | 4.870 | 5.020 | 108,534 | -0.16(-3.07%) |
Nov 06, 2003 | 5.300 | 5.430 | 5.100 | 5.179 | 80,936 | -0.12(-2.28%) |
Nov 05, 2003 | 5.100 | 5.370 | 4.900 | 5.300 | 4,367,576 | +0.01(+0.19%) |
Nov 04, 2003 | 5.700 | 5.900 | 5.210 | 5.290 | 161,600 | -0.55(-9.42%) |
Nov 03, 2003 | 5.750 | 5.900 | 5.690 | 5.840 | 25,300 | +0.09(+1.57%) |
Oct 31, 2003 | 5.920 | 5.930 | 5.750 | 5.750 | 18,006 | -0.18(-3.04%) |
Oct 30, 2003 | 5.720 | 6.000 | 5.800 | 5.930 | 53,933 | +0.21(+3.67%) |
Oct 29, 2003 | 5.670 | 5.850 | 5.410 | 5.720 | 42,256 | +0.12(+2.14%) |
Oct 28, 2003 | 5.810 | 5.830 | 5.450 | 5.600 | 21,700 | -0.16(-2.78%) |
Oct 27, 2003 | 5.640 | 5.790 | 5.610 | 5.760 | 27,300 | +0.12(+2.13%) |
Oct 24, 2003 | 5.550 | 5.640 | 5.450 | 5.640 | 21,300 | +0.09(+1.62%) |
Oct 23, 2003 | 5.490 | 5.610 | 5.000 | 5.550 | 95,900 | -0.14(-2.46%) |
Oct 22, 2003 | 5.920 | 6.000 | 5.510 | 5.690 | 52,100 | -0.30(-5.01%) |
Oct 21, 2003 | 5.760 | 6.000 | 5.670 | 5.990 | 31,989 | +0.14(+2.39%) |
Oct 20, 2003 | 5.864 | 5.864 | 5.690 | 5.850 | 33,745 | -0.04(-0.68%) |
Oct 17, 2003 | 6.099 | 6.100 | 5.850 | 5.890 | 20,914 | -0.16(-2.64%) |
Oct 16, 2003 | 5.930 | 5.930 | 5.930 | 6.050 | 17,875 | +0.13(+2.21%) |
Oct 15, 2003 | 6.000 | 6.030 | 5.850 | 5.919 | 83,978 | -0.08(-1.35%) |
Oct 14, 2003 | 5.990 | 6.310 | 5.950 | 6.000 | 175,576 | +0.01(+0.17%) |
Oct 13, 2003 | 5.930 | 5.990 | 5.820 | 5.990 | 18,292 | +0.09(+1.53%) |
Oct 10, 2003 | 5.960 | 5.990 | 5.880 | 5.900 | 32,811 | +0.00(+0.00%) |
Oct 09, 2003 | 5.930 | 6.000 | 5.850 | 5.900 | 34,744 | -0.03(-0.51%) |
Oct 08, 2003 | 5.720 | 6.000 | 5.720 | 5.930 | 102,721 | +0.21(+3.67%) |
Oct 07, 2003 | 5.950 | 5.960 | 5.720 | 5.720 | 41,308 | -0.19(-3.21%) |
Oct 06, 2003 | 5.850 | 5.960 | 5.840 | 5.910 | 65,490 | +0.11(+1.90%) |
Oct 03, 2003 | 5.850 | 6.060 | 5.690 | 5.800 | 94,852 | +0.13(+2.29%) |
Oct 02, 2003 | 5.880 | 5.936 | 5.670 | 5.670 | 98,622 | -0.21(-3.57%) |