Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 8.880 | 9.050 | 8.750 | 8.860 | 267,400 | -0.02(-0.23%) |
Dec 30, 2003 | 8.750 | 8.870 | 8.720 | 8.880 | 167,100 | +0.00(+0.00%) |
Dec 29, 2003 | 8.840 | 8.890 | 8.740 | 8.880 | 136,300 | +0.09(+1.02%) |
Dec 26, 2003 | 8.750 | 8.850 | 8.720 | 8.790 | 67,600 | +0.04(+0.46%) |
Dec 24, 2003 | 8.760 | 8.800 | 8.670 | 8.750 | 16,800 | -0.06(-0.68%) |
Dec 23, 2003 | 8.820 | 8.820 | 8.600 | 8.810 | 131,400 | -0.01(-0.11%) |
Dec 22, 2003 | 8.850 | 8.850 | 8.590 | 8.820 | 144,400 | -0.03(-0.34%) |
Dec 19, 2003 | 8.790 | 8.890 | 8.550 | 8.850 | 140,800 | +0.07(+0.80%) |
Dec 18, 2003 | 8.820 | 8.850 | 8.750 | 8.780 | 89,900 | +0.05(+0.57%) |
Dec 17, 2003 | 8.530 | 8.880 | 8.530 | 8.730 | 152,900 | +0.13(+1.51%) |
Dec 16, 2003 | 8.810 | 8.810 | 8.420 | 8.600 | 117,800 | -0.22(-2.49%) |
Dec 15, 2003 | 8.820 | 8.960 | 8.820 | 8.820 | 308,300 | +0.12(+1.38%) |
Dec 12, 2003 | 8.500 | 8.730 | 8.490 | 8.700 | 429,600 | +0.20(+2.35%) |
Dec 11, 2003 | 8.130 | 8.650 | 8.130 | 8.500 | 207,000 | +0.29(+3.53%) |
Dec 10, 2003 | 8.190 | 8.250 | 8.090 | 8.210 | 133,900 | -0.02(-0.24%) |
Dec 09, 2003 | 8.150 | 8.250 | 8.100 | 8.230 | 270,600 | +0.15(+1.86%) |
Dec 08, 2003 | 7.530 | 8.200 | 7.680 | 8.080 | 465,700 | +0.55(+7.30%) |
Dec 05, 2003 | 7.500 | 7.710 | 7.450 | 7.530 | 232,400 | -0.26(-3.34%) |
Dec 04, 2003 | 7.380 | 7.720 | 7.120 | 7.790 | 460,900 | +0.46(+6.28%) |
Dec 03, 2003 | 7.020 | 7.340 | 6.970 | 7.330 | 216,200 | +0.34(+4.86%) |
Dec 02, 2003 | 6.980 | 7.040 | 6.900 | 6.990 | 315,400 | -0.01(-0.14%) |
Dec 01, 2003 | 7.000 | 7.000 | 6.960 | 7.000 | 215,500 | +0.05(+0.72%) |
Nov 28, 2003 | 7.220 | 7.220 | 6.900 | 6.950 | 130,000 | -0.19(-2.66%) |
Nov 26, 2003 | 6.840 | 7.140 | 6.780 | 7.140 | 241,400 | +0.27(+3.93%) |
Nov 25, 2003 | 6.860 | 6.970 | 6.770 | 6.870 | 123,700 | -0.03(-0.43%) |
Nov 24, 2003 | 6.920 | 7.130 | 6.750 | 6.900 | 112,500 | -0.01(-0.14%) |
Nov 21, 2003 | 6.850 | 7.000 | 6.810 | 6.910 | 609,700 | +0.12(+1.77%) |
Nov 20, 2003 | 6.710 | 7.180 | 6.410 | 6.790 | 699,600 | +0.08(+1.19%) |
Nov 19, 2003 | 5.630 | 6.710 | 5.550 | 6.710 | 520,700 | +1.06(+18.76%) |
Nov 18, 2003 | 5.600 | 5.710 | 5.500 | 5.650 | 137,100 | +0.10(+1.80%) |
Nov 17, 2003 | 1.000 | 5.540 | 5.160 | 5.550 | 203,200 | +0.11(+2.02%) |
Nov 14, 2003 | 5.430 | 5.430 | 5.360 | 5.440 | 61,000 | +0.01(+0.18%) |
Nov 13, 2003 | 5.510 | 5.520 | 5.400 | 5.430 | 101,400 | -0.04(-0.73%) |
Nov 12, 2003 | 5.480 | 5.490 | 5.430 | 5.470 | 188,400 | +0.05(+0.92%) |
Nov 11, 2003 | 5.400 | 5.420 | 5.390 | 5.420 | 123,200 | +0.07(+1.31%) |
Nov 10, 2003 | 5.450 | 5.500 | 5.350 | 5.350 | 165,800 | -0.03(-0.56%) |
Nov 07, 2003 | 5.400 | 5.450 | 5.150 | 5.380 | 54,700 | -0.02(-0.37%) |
Nov 06, 2003 | 5.300 | 5.400 | 5.240 | 5.400 | 85,500 | +0.18(+3.45%) |
Nov 05, 2003 | 4.940 | 5.270 | 5.050 | 5.220 | 184,900 | +0.16(+3.16%) |
Nov 04, 2003 | 4.940 | 5.060 | 4.940 | 5.060 | 173,938 | +0.19(+3.90%) |
Nov 03, 2003 | 4.850 | 4.890 | 4.810 | 4.870 | 42,700 | +0.01(+0.21%) |
Oct 31, 2003 | 4.900 | 4.990 | 4.850 | 4.860 | 81,400 | -0.04(-0.82%) |
Oct 30, 2003 | 4.850 | 4.900 | 4.740 | 4.900 | 50,300 | +0.10(+2.08%) |
Oct 29, 2003 | 4.800 | 4.800 | 4.760 | 4.800 | 41,300 | -0.02(-0.41%) |
Oct 28, 2003 | 4.740 | 4.820 | 4.690 | 4.820 | 168,100 | +0.07(+1.47%) |
Oct 27, 2003 | 4.730 | 4.770 | 4.700 | 4.750 | 46,900 | +0.04(+0.85%) |
Oct 24, 2003 | 4.700 | 4.790 | 4.570 | 4.710 | 52,100 | -0.04(-0.84%) |
Oct 23, 2003 | 4.600 | 4.770 | 4.570 | 4.750 | 34,300 | +0.15(+3.26%) |
Oct 22, 2003 | 4.730 | 4.750 | 4.600 | 4.600 | 45,400 | -0.18(-3.77%) |
Oct 21, 2003 | 4.890 | 4.890 | 4.780 | 4.780 | 21,100 | -0.08(-1.65%) |
Oct 20, 2003 | 4.780 | 4.880 | 4.710 | 4.860 | 60,900 | +0.11(+2.32%) |
Oct 17, 2003 | 4.890 | 4.890 | 4.670 | 4.750 | 50,500 | -0.10(-2.06%) |
Oct 16, 2003 | 4.750 | 4.850 | 4.800 | 4.850 | 15,800 | +0.10(+2.11%) |
Oct 15, 2003 | 4.880 | 4.890 | 4.750 | 4.750 | 100,400 | -0.11(-2.26%) |
Oct 14, 2003 | 4.890 | 4.910 | 4.800 | 4.860 | 41,600 | +0.00(+0.00%) |
Oct 13, 2003 | 4.790 | 4.900 | 4.840 | 4.860 | 27,800 | +0.07(+1.46%) |
Oct 10, 2003 | 4.800 | 4.880 | 4.630 | 4.790 | 68,100 | -0.05(-1.03%) |
Oct 09, 2003 | 4.850 | 4.880 | 4.850 | 4.840 | 49,300 | +0.04(+0.83%) |
Oct 08, 2003 | 1.000 | 4.940 | 4.750 | 4.800 | 47,200 | -0.15(-3.03%) |
Oct 07, 2003 | 4.900 | 4.950 | 4.900 | 4.950 | 38,300 | +0.02(+0.41%) |
Oct 06, 2003 | 4.840 | 4.970 | 4.840 | 4.930 | 29,700 | +0.03(+0.61%) |
Oct 03, 2003 | 4.950 | 4.960 | 4.840 | 4.900 | 89,600 | +0.06(+1.24%) |
Oct 02, 2003 | 4.780 | 4.940 | 4.780 | 4.840 | 289,600 | +0.00(+0.00%) |