Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 5.500 | 5.550 | 5.450 | 5.550 | 32,100 | +0.11(+2.02%) |
Dec 30, 2003 | 5.800 | 5.800 | 5.400 | 5.440 | 107,000 | -0.54(-9.03%) |
Dec 29, 2003 | 5.980 | 5.980 | 5.850 | 5.980 | 10,300 | +0.01(+0.17%) |
Dec 26, 2003 | 5.990 | 5.990 | 5.950 | 5.970 | 3,600 | +0.01(+0.17%) |
Dec 24, 2003 | 5.970 | 5.980 | 5.960 | 5.960 | 3,600 | -0.01(-0.17%) |
Dec 23, 2003 | 5.900 | 5.970 | 5.900 | 5.970 | 12,200 | +0.02(+0.34%) |
Dec 22, 2003 | 5.850 | 5.900 | 5.800 | 5.950 | 25,000 | +0.17(+2.94%) |
Dec 19, 2003 | 5.800 | 5.880 | 5.730 | 5.780 | 18,200 | +0.09(+1.58%) |
Dec 18, 2003 | 5.530 | 5.690 | 5.510 | 5.690 | 31,700 | +0.20(+3.64%) |
Dec 17, 2003 | 5.430 | 5.490 | 5.310 | 5.490 | 10,500 | +0.06(+1.10%) |
Dec 16, 2003 | 5.390 | 5.430 | 5.390 | 5.430 | 9,200 | +0.03(+0.56%) |
Dec 15, 2003 | 5.640 | 5.650 | 5.450 | 5.400 | 9,600 | -0.19(-3.40%) |
Dec 12, 2003 | 5.630 | 5.630 | 5.590 | 5.590 | 3,000 | -0.04(-0.71%) |
Dec 11, 2003 | 5.500 | 5.720 | 5.300 | 5.630 | 19,100 | +0.00(+0.00%) |
Dec 10, 2003 | 5.630 | 5.630 | 5.630 | 5.630 | 6,000 | +0.01(+0.18%) |
Dec 09, 2003 | 5.690 | 5.690 | 5.620 | 5.620 | 2,000 | -0.09(-1.58%) |
Dec 08, 2003 | 5.770 | 5.770 | 5.710 | 5.710 | 4,500 | -0.02(-0.35%) |
Dec 05, 2003 | 5.880 | 5.880 | 5.720 | 5.730 | 13,200 | +0.18(+3.24%) |
Dec 04, 2003 | 5.590 | 5.600 | 5.590 | 5.550 | 2,500 | -0.03(-0.54%) |
Dec 03, 2003 | 5.600 | 5.690 | 5.580 | 5.580 | 6,500 | +0.05(+0.90%) |
Dec 02, 2003 | 5.510 | 5.530 | 5.510 | 5.530 | 9,600 | -0.02(-0.36%) |
Dec 01, 2003 | 5.660 | 5.550 | 5.550 | 5.550 | 8,900 | -0.11(-1.94%) |
Nov 28, 2003 | 5.660 | 5.660 | 5.660 | 5.660 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 5.700 | 5.700 | 5.650 | 5.660 | 7,200 | -0.09(-1.57%) |
Nov 25, 2003 | 5.810 | 5.810 | 5.750 | 5.750 | 5,000 | +0.00(+0.00%) |
Nov 24, 2003 | 5.800 | 5.800 | 5.750 | 5.750 | 15,200 | -0.10(-1.71%) |
Nov 21, 2003 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) |
Nov 20, 2003 | 5.930 | 5.950 | 5.900 | 5.900 | 2,400 | -0.05(-0.84%) |
Nov 19, 2003 | 5.950 | 5.950 | 5.950 | 5.950 | 10,500 | +0.20(+3.48%) |
Nov 18, 2003 | 5.850 | 5.850 | 5.700 | 5.750 | 22,400 | -0.06(-1.03%) |
Nov 17, 2003 | 5.810 | 5.810 | 5.810 | 5.810 | 1,600 | -0.12(-2.02%) |
Nov 14, 2003 | 5.860 | 6.000 | 5.860 | 5.930 | 9,100 | +0.08(+1.37%) |
Nov 13, 2003 | 5.750 | 5.850 | 5.750 | 5.850 | 2,900 | +0.06(+1.04%) |
Nov 12, 2003 | 5.780 | 5.780 | 5.780 | 5.790 | 1,500 | -0.03(-0.52%) |
Nov 11, 2003 | 5.820 | 5.820 | 5.820 | 5.820 | 0 | +0.02(+0.34%) |
Nov 10, 2003 | 5.810 | 5.810 | 5.800 | 5.800 | 400 | +0.00(+0.00%) |
Nov 07, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | +0.00(+0.00%) |
Nov 05, 2003 | 5.820 | 5.800 | 5.800 | 5.800 | 3,100 | +0.00(+0.00%) |
Nov 04, 2003 | 5.820 | 5.820 | 5.800 | 5.800 | 1,300 | +0.01(+0.17%) |
Nov 03, 2003 | 5.760 | 5.790 | 5.790 | 5.790 | 1,700 | +0.09(+1.58%) |
Oct 31, 2003 | 5.650 | 5.700 | 5.650 | 5.700 | 3,100 | -0.10(-1.72%) |
Oct 30, 2003 | 5.880 | 5.850 | 5.800 | 5.800 | 16,300 | -0.08(-1.36%) |
Oct 29, 2003 | 5.830 | 5.890 | 5.750 | 5.880 | 6,900 | +0.14(+2.44%) |
Oct 28, 2003 | 5.740 | 5.740 | 5.740 | 5.740 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 5.900 | 5.900 | 5.740 | 5.740 | 8,700 | -0.16(-2.71%) |
Oct 24, 2003 | 5.910 | 5.910 | 5.890 | 5.900 | 7,500 | +0.00(+0.00%) |
Oct 23, 2003 | 6.000 | 6.000 | 5.900 | 5.900 | 5,100 | -0.05(-0.84%) |
Oct 22, 2003 | 5.900 | 5.950 | 5.900 | 5.950 | 12,100 | +0.04(+0.68%) |
Oct 21, 2003 | 5.910 | 5.910 | 5.910 | 5.910 | 100 | +0.01(+0.17%) |
Oct 20, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 2,000 | -0.06(-1.01%) |
Oct 17, 2003 | 5.960 | 5.960 | 5.960 | 5.960 | 100 | +0.06(+1.02%) |
Oct 16, 2003 | 5.900 | 5.900 | 5.900 | 5.900 | 900 | -0.10(-1.67%) |
Oct 15, 2003 | 6.100 | 6.100 | 6.000 | 6.000 | 1,600 | -0.10(-1.64%) |
Oct 14, 2003 | 6.150 | 6.150 | 6.100 | 6.100 | 3,200 | -0.01(-0.16%) |
Oct 13, 2003 | 6.150 | 6.150 | 6.110 | 6.110 | 1,600 | -0.04(-0.65%) |
Oct 10, 2003 | 6.150 | 6.150 | 6.110 | 6.150 | 8,400 | +0.05(+0.82%) |
Oct 09, 2003 | 5.850 | 6.060 | 5.850 | 6.100 | 8,000 | +0.09(+1.50%) |
Oct 08, 2003 | 6.150 | 6.010 | 6.010 | 6.010 | 3,000 | -0.14(-2.28%) |
Oct 07, 2003 | 5.970 | 6.150 | 6.150 | 6.150 | 6,200 | +0.18(+3.02%) |
Oct 06, 2003 | 6.050 | 6.050 | 5.800 | 5.970 | 12,700 | -0.18(-2.93%) |
Oct 03, 2003 | 6.000 | 6.150 | 6.100 | 6.150 | 19,100 | +0.20(+3.36%) |
Oct 02, 2003 | 5.900 | 5.950 | 5.900 | 5.950 | 5,400 | -0.04(-0.67%) |