Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 4.840 | 5.320 | 4.840 | 5.320 | 4,100 | +0.32(+6.40%) |
Dec 30, 2003 | 5.000 | 5.200 | 4.920 | 5.000 | 9,700 | -0.24(-4.58%) |
Dec 29, 2003 | 5.680 | 5.800 | 4.920 | 5.240 | 6,317 | -0.60(-10.27%) |
Dec 26, 2003 | 5.804 | 6.000 | 5.640 | 5.840 | 1,425 | +0.12(+2.10%) |
Dec 24, 2003 | 5.920 | 6.000 | 5.720 | 5.720 | 1,515 | -0.08(-1.38%) |
Dec 23, 2003 | 5.804 | 5.804 | 5.800 | 5.800 | 1,375 | +0.00(+0.00%) |
Dec 22, 2003 | 5.920 | 6.000 | 5.760 | 5.800 | 8,650 | -0.44(-7.05%) |
Dec 19, 2003 | 6.320 | 6.320 | 5.960 | 6.240 | 2,754 | -0.12(-1.83%) |
Dec 18, 2003 | 6.000 | 6.800 | 6.000 | 6.356 | 7,492 | +0.16(+2.52%) |
Dec 17, 2003 | 6.040 | 6.200 | 5.960 | 6.200 | 11,725 | +0.04(+0.65%) |
Dec 16, 2003 | 6.000 | 6.200 | 6.000 | 6.160 | 4,423 | -0.08(-1.28%) |
Dec 15, 2003 | 6.400 | 6.520 | 6.000 | 6.240 | 5,531 | -0.04(-0.64%) |
Dec 12, 2003 | 6.000 | 6.320 | 6.000 | 6.280 | 7,862 | +0.08(+1.29%) |
Dec 11, 2003 | 6.120 | 6.200 | 6.000 | 6.200 | 8,600 | +0.24(+4.03%) |
Dec 10, 2003 | 6.320 | 6.320 | 5.800 | 5.960 | 14,032 | -0.32(-5.10%) |
Dec 09, 2003 | 5.960 | 6.440 | 5.960 | 6.280 | 8,592 | +0.28(+4.67%) |
Dec 08, 2003 | 6.680 | 6.800 | 6.000 | 6.000 | 19,350 | -0.80(-11.82%) |
Dec 05, 2003 | 7.000 | 6.880 | 6.800 | 6.804 | 6,075 | -0.20(-2.80%) |
Dec 04, 2003 | 7.000 | 7.200 | 6.560 | 7.000 | 17,392 | -0.48(-6.42%) |
Dec 03, 2003 | 7.240 | 7.960 | 6.840 | 7.480 | 8,740 | +0.00(+0.00%) |
Dec 02, 2003 | 7.920 | 8.000 | 7.240 | 7.480 | 8,840 | -0.48(-6.03%) |
Dec 01, 2003 | 8.760 | 8.760 | 7.596 | 7.960 | 52,513 | +0.00(+0.00%) |
Nov 28, 2003 | 6.760 | 8.760 | 6.680 | 7.960 | 62,384 | +1.52(+23.60%) |
Nov 26, 2003 | 5.800 | 6.800 | 5.640 | 6.440 | 27,980 | +0.52(+8.78%) |
Nov 25, 2003 | 5.680 | 6.000 | 5.680 | 5.920 | 15,275 | -0.08(-1.33%) |
Nov 24, 2003 | 6.080 | 6.080 | 5.920 | 6.000 | 1,682 | +0.00(+0.00%) |
Nov 21, 2003 | 6.040 | 6.000 | 5.880 | 6.000 | 9,225 | -0.04(-0.66%) |
Nov 20, 2003 | 6.000 | 6.120 | 5.920 | 6.040 | 3,500 | -0.16(-2.58%) |
Nov 19, 2003 | 6.000 | 6.200 | 5.800 | 6.200 | 4,650 | +0.08(+1.31%) |
Nov 18, 2003 | 6.200 | 6.320 | 6.000 | 6.120 | 5,423 | -0.16(-2.55%) |
Nov 17, 2003 | 6.240 | 6.600 | 5.920 | 6.280 | 4,420 | -0.32(-4.85%) |
Nov 14, 2003 | 5.920 | 7.000 | 5.920 | 6.600 | 9,055 | +0.40(+6.45%) |
Nov 13, 2003 | 5.600 | 6.200 | 5.560 | 6.200 | 10,525 | +0.44(+7.64%) |
Nov 12, 2003 | 5.600 | 5.760 | 5.600 | 5.760 | 1,604 | -0.04(-0.69%) |
Nov 11, 2003 | 5.960 | 5.960 | 5.600 | 5.800 | 3,333 | +0.00(+0.00%) |
Nov 10, 2003 | 5.520 | 5.880 | 5.520 | 5.800 | 6,012 | +0.20(+3.65%) |
Nov 07, 2003 | 5.200 | 5.640 | 5.080 | 5.596 | 5,425 | +0.20(+3.63%) |
Nov 06, 2003 | 5.360 | 5.600 | 5.240 | 5.400 | 4,225 | +0.20(+3.85%) |
Nov 05, 2003 | 5.240 | 5.600 | 5.200 | 5.200 | 2,575 | -0.16(-2.99%) |
Nov 04, 2003 | 5.400 | 5.400 | 5.200 | 5.360 | 4,596 | -0.24(-4.29%) |
Nov 03, 2003 | 5.600 | 5.720 | 5.200 | 5.600 | 3,740 | +0.20(+3.70%) |
Oct 31, 2003 | 5.320 | 5.600 | 5.080 | 5.400 | 10,200 | +0.40(+8.00%) |
Oct 30, 2003 | 5.000 | 5.000 | 5.000 | 5.000 | 32,700 | +0.00(+0.00%) |
Oct 29, 2003 | 5.200 | 5.280 | 5.000 | 5.000 | 15,825 | -0.16(-3.10%) |
Oct 28, 2003 | 4.880 | 5.160 | 4.800 | 5.160 | 3,650 | +0.00(+0.00%) |
Oct 27, 2003 | 5.200 | 5.200 | 4.800 | 5.160 | 1,225 | +0.04(+0.78%) |
Oct 24, 2003 | 4.880 | 5.160 | 4.800 | 5.120 | 1,075 | +0.16(+3.23%) |
Oct 23, 2003 | 4.960 | 5.240 | 4.960 | 4.960 | 4,075 | -0.24(-4.62%) |
Oct 22, 2003 | 5.600 | 5.800 | 4.920 | 5.200 | 6,750 | -0.48(-8.45%) |
Oct 21, 2003 | 5.360 | 5.720 | 5.240 | 5.680 | 6,300 | +0.36(+6.77%) |
Oct 20, 2003 | 5.080 | 5.360 | 5.080 | 5.320 | 9,480 | +0.24(+4.72%) |
Oct 17, 2003 | 5.360 | 5.680 | 5.040 | 5.080 | 3,175 | -0.48(-8.63%) |
Oct 16, 2003 | 4.680 | 5.400 | 4.600 | 5.560 | 20,500 | +0.88(+18.80%) |
Oct 15, 2003 | 4.600 | 4.680 | 4.600 | 4.680 | 3,250 | +0.08(+1.74%) |
Oct 14, 2003 | 4.680 | 4.680 | 4.600 | 4.600 | 700 | -0.12(-2.46%) |
Oct 13, 2003 | 4.600 | 4.716 | 4.600 | 4.716 | 400 | +0.04(+0.77%) |
Oct 10, 2003 | 4.680 | 4.680 | 4.680 | 4.680 | 550 | -0.08(-1.68%) |
Oct 09, 2003 | 4.320 | 4.760 | 4.320 | 4.760 | 3,325 | +0.36(+8.18%) |
Oct 08, 2003 | 4.360 | 4.436 | 4.360 | 4.400 | 175 | -0.04(-0.90%) |
Oct 07, 2003 | 4.200 | 4.480 | 4.200 | 4.440 | 400 | -0.04(-0.89%) |
Oct 06, 2003 | 4.400 | 4.520 | 4.320 | 4.480 | 475 | +0.00(+0.00%) |
Oct 03, 2003 | 4.360 | 4.480 | 4.360 | 4.480 | 625 | +0.08(+1.82%) |
Oct 02, 2003 | 4.400 | 4.400 | 4.396 | 4.400 | 650 | +0.04(+0.92%) |