Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.590 | 5.650 | 5.590 | 5.650 | 4,300 | +0.13(+2.36%) |
Dec 30, 2003 | 5.660 | 5.660 | 5.500 | 5.520 | 44,200 | -0.14(-2.47%) |
Dec 29, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 2,850 | +0.00(+0.00%) |
Dec 26, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 350 | +0.00(+0.00%) |
Dec 24, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 5.700 | 5.700 | 5.660 | 5.660 | 4,700 | -0.06(-1.05%) |
Dec 22, 2003 | 5.670 | 5.750 | 5.670 | 5.720 | 11,816 | +0.05(+0.88%) |
Dec 19, 2003 | 5.700 | 5.700 | 5.660 | 5.670 | 15,900 | -0.08(-1.39%) |
Dec 18, 2003 | 5.750 | 5.800 | 5.670 | 5.750 | 6,425 | +0.09(+1.59%) |
Dec 17, 2003 | 5.650 | 5.660 | 5.650 | 5.660 | 1,100 | +0.01(+0.18%) |
Dec 16, 2003 | 5.670 | 5.670 | 5.650 | 5.650 | 1,113 | -0.11(-1.91%) |
Dec 15, 2003 | 5.670 | 5.760 | 5.670 | 5.760 | 400 | +0.08(+1.41%) |
Dec 12, 2003 | 5.680 | 5.680 | 5.660 | 5.680 | 6,415 | +0.02(+0.35%) |
Dec 11, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 1,200 | +0.01(+0.18%) |
Dec 10, 2003 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 5.620 | 5.700 | 5.620 | 5.650 | 22,590 | +0.00(+0.00%) |
Dec 08, 2003 | 5.600 | 5.700 | 5.600 | 5.650 | 48,200 | +0.00(+0.00%) |
Dec 05, 2003 | 5.580 | 5.650 | 5.580 | 5.650 | 17,100 | +0.04(+0.71%) |
Dec 04, 2003 | 5.580 | 5.610 | 5.580 | 5.610 | 31,750 | +0.03(+0.54%) |
Dec 03, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 1,300 | +0.00(+0.00%) |
Dec 02, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.00(+0.00%) |
Dec 01, 2003 | 5.680 | 5.680 | 5.580 | 5.580 | 43,700 | +0.00(+0.00%) |
Nov 28, 2003 | 5.580 | 5.580 | 5.580 | 5.580 | 1,500 | -0.05(-0.89%) |
Nov 26, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 4,100 | -0.02(-0.35%) |
Nov 25, 2003 | 5.650 | 5.680 | 5.650 | 5.650 | 73,800 | -0.03(-0.53%) |
Nov 24, 2003 | 5.650 | 5.680 | 5.650 | 5.680 | 36,900 | +0.03(+0.53%) |
Nov 21, 2003 | 5.620 | 5.650 | 5.620 | 5.650 | 82,500 | +0.02(+0.36%) |
Nov 20, 2003 | 5.600 | 5.700 | 5.600 | 5.630 | 30,040 | +0.02(+0.36%) |
Nov 19, 2003 | 5.700 | 5.700 | 5.600 | 5.610 | 40,500 | -0.01(-0.18%) |
Nov 18, 2003 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 5.770 | 5.770 | 5.620 | 5.620 | 14,600 | -0.22(-3.77%) |
Nov 14, 2003 | 5.760 | 5.840 | 5.760 | 5.840 | 30,200 | +0.04(+0.69%) |
Nov 13, 2003 | 5.850 | 5.880 | 5.720 | 5.800 | 29,100 | +0.05(+0.87%) |
Nov 12, 2003 | 4.800 | 6.000 | 4.800 | 5.750 | 66,085 | +1.00(+21.05%) |
Nov 11, 2003 | 4.600 | 4.750 | 4.570 | 4.750 | 21,400 | +0.15(+3.26%) |
Nov 10, 2003 | 4.600 | 4.600 | 4.600 | 4.600 | 3,600 | +0.00(+0.00%) |
Nov 07, 2003 | 4.550 | 4.600 | 4.550 | 4.600 | 41,600 | +0.05(+1.10%) |
Nov 06, 2003 | 4.350 | 4.600 | 4.350 | 4.550 | 31,400 | +0.22(+5.08%) |
Nov 05, 2003 | 4.330 | 4.330 | 4.330 | 4.330 | 800 | -0.02(-0.46%) |
Nov 04, 2003 | 4.250 | 4.350 | 4.250 | 4.350 | 12,200 | +0.14(+3.33%) |
Nov 03, 2003 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 4.220 | 4.220 | 4.200 | 4.210 | 10,900 | +0.01(+0.24%) |
Oct 30, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 | -0.02(-0.47%) |
Oct 29, 2003 | 4.210 | 4.220 | 4.210 | 4.220 | 1,100 | -0.03(-0.71%) |
Oct 28, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 | +0.05(+1.19%) |
Oct 27, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 1,100 | +0.05(+1.20%) |
Oct 24, 2003 | 4.150 | 4.150 | 4.120 | 4.150 | 58,100 | +0.00(+0.00%) |
Oct 23, 2003 | 4.200 | 4.220 | 4.110 | 4.150 | 49,000 | -0.05(-1.19%) |
Oct 22, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 10,900 | +0.02(+0.48%) |
Oct 21, 2003 | 4.150 | 4.220 | 4.150 | 4.180 | 20,700 | +0.06(+1.46%) |
Oct 20, 2003 | 4.150 | 4.200 | 4.070 | 4.120 | 14,400 | -0.03(-0.72%) |
Oct 17, 2003 | 4.000 | 4.150 | 4.000 | 4.150 | 5,100 | +0.20(+5.06%) |
Oct 16, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 3.900 | 4.000 | 3.900 | 3.950 | 13,500 | +0.05(+1.28%) |
Oct 14, 2003 | 3.900 | 3.940 | 3.800 | 3.900 | 11,900 | +0.00(+0.00%) |
Oct 13, 2003 | 3.910 | 3.910 | 3.900 | 3.900 | 6,500 | +0.03(+0.78%) |
Oct 10, 2003 | 3.870 | 3.870 | 3.870 | 3.870 | 500 | +0.00(+0.00%) |
Oct 09, 2003 | 3.950 | 4.000 | 3.870 | 3.870 | 12,300 | -0.03(-0.77%) |
Oct 08, 2003 | 3.855 | 3.950 | 3.855 | 3.900 | 9,600 | +0.05(+1.30%) |
Oct 07, 2003 | 3.950 | 3.850 | 3.800 | 3.850 | 21,900 | +0.10(+2.67%) |
Oct 06, 2003 | 3.710 | 3.750 | 3.710 | 3.750 | 21,000 | +0.04(+1.08%) |
Oct 03, 2003 | 3.750 | 3.800 | 3.710 | 3.710 | 7,400 | -0.04(-1.07%) |
Oct 02, 2003 | 3.630 | 3.800 | 3.630 | 3.750 | 1,300 | +0.05(+1.35%) |