Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 7.140 | 7.200 | 7.070 | 7.100 | 278,200 | -0.10(-1.39%) |
Dec 30, 2003 | 7.400 | 7.400 | 7.170 | 7.200 | 397,700 | -0.17(-2.31%) |
Dec 29, 2003 | 7.250 | 7.500 | 7.250 | 7.370 | 941,800 | +0.23(+3.22%) |
Dec 24, 2003 | 7.100 | 7.200 | 7.000 | 7.140 | 143,800 | +0.04(+0.56%) |
Dec 23, 2003 | 7.200 | 7.250 | 6.850 | 7.100 | 721,600 | -0.10(-1.39%) |
Dec 22, 2003 | 7.490 | 7.490 | 7.150 | 7.200 | 674,000 | -0.25(-3.36%) |
Dec 19, 2003 | 7.400 | 7.600 | 7.050 | 7.450 | 3,398,500 | +0.13(+1.78%) |
Dec 18, 2003 | 6.840 | 7.320 | 6.810 | 7.320 | 7,488,900 | +0.57(+8.44%) |
Dec 17, 2003 | 6.850 | 6.850 | 6.550 | 6.750 | 2,726,300 | -0.12(-1.75%) |
Dec 16, 2003 | 6.410 | 6.870 | 6.350 | 6.870 | 1,053,800 | +0.47(+7.34%) |
Dec 15, 2003 | 6.490 | 6.500 | 6.250 | 6.400 | 1,009,100 | -0.06(-0.93%) |
Dec 12, 2003 | 6.400 | 6.640 | 6.400 | 6.460 | 2,788,200 | +0.11(+1.73%) |
Dec 11, 2003 | 6.060 | 6.450 | 5.910 | 6.350 | 2,792,500 | +0.25(+4.10%) |
Dec 10, 2003 | 6.180 | 6.410 | 6.050 | 6.100 | 3,336,000 | -0.05(-0.81%) |
Dec 09, 2003 | 5.980 | 6.200 | 5.950 | 6.150 | 2,519,800 | +0.25(+4.24%) |
Dec 08, 2003 | 5.630 | 6.030 | 5.610 | 5.900 | 3,240,300 | +0.31(+5.55%) |
Dec 05, 2003 | 5.560 | 5.640 | 5.410 | 5.590 | 997,000 | +0.03(+0.54%) |
Dec 04, 2003 | 5.310 | 5.600 | 5.250 | 5.560 | 2,252,600 | +0.25(+4.71%) |
Dec 03, 2003 | 5.130 | 5.350 | 5.060 | 5.310 | 741,000 | +0.16(+3.11%) |
Dec 02, 2003 | 5.170 | 5.170 | 5.010 | 5.150 | 265,900 | +0.00(+0.00%) |
Dec 01, 2003 | 5.200 | 5.250 | 5.120 | 5.150 | 600,900 | -0.05(-0.96%) |
Nov 28, 2003 | 5.250 | 5.250 | 5.200 | 5.200 | 74,200 | +0.00(+0.00%) |
Nov 27, 2003 | 5.270 | 5.300 | 5.200 | 5.200 | 41,300 | -0.09(-1.70%) |
Nov 26, 2003 | 5.150 | 5.350 | 5.150 | 5.290 | 125,700 | +0.14(+2.72%) |
Nov 25, 2003 | 5.100 | 5.160 | 5.100 | 5.150 | 370,000 | +0.02(+0.39%) |
Nov 24, 2003 | 5.060 | 5.130 | 5.060 | 5.130 | 255,900 | +0.08(+1.58%) |
Nov 21, 2003 | 5.050 | 5.100 | 5.010 | 5.050 | 178,800 | -0.02(-0.39%) |
Nov 20, 2003 | 5.100 | 5.140 | 5.050 | 5.070 | 32,000 | -0.04(-0.78%) |
Nov 19, 2003 | 5.150 | 5.150 | 5.060 | 5.110 | 93,600 | -0.04(-0.78%) |
Nov 18, 2003 | 5.100 | 5.150 | 5.070 | 5.150 | 118,200 | +0.05(+0.98%) |
Nov 17, 2003 | 5.140 | 5.200 | 5.080 | 5.100 | 167,800 | -0.09(-1.73%) |
Nov 14, 2003 | 5.110 | 5.200 | 5.110 | 5.190 | 170,800 | +0.04(+0.78%) |
Nov 13, 2003 | 5.190 | 5.190 | 5.150 | 5.150 | 43,500 | -0.04(-0.77%) |
Nov 12, 2003 | 5.300 | 5.300 | 5.150 | 5.190 | 185,000 | -0.10(-1.89%) |
Nov 11, 2003 | 5.350 | 5.350 | 5.250 | 5.290 | 269,200 | -0.11(-2.04%) |
Nov 10, 2003 | 5.340 | 5.400 | 5.200 | 5.400 | 106,800 | +0.10(+1.89%) |
Nov 07, 2003 | 5.200 | 5.400 | 5.110 | 5.300 | 295,400 | -0.04(-0.75%) |
Nov 06, 2003 | 5.350 | 5.400 | 5.100 | 5.340 | 395,100 | -0.01(-0.19%) |
Nov 05, 2003 | 5.500 | 5.500 | 5.250 | 5.350 | 602,200 | -0.11(-2.01%) |
Nov 04, 2003 | 5.480 | 5.480 | 5.350 | 5.460 | 1,837,100 | -0.02(-0.36%) |
Nov 03, 2003 | 5.300 | 5.510 | 5.290 | 5.480 | 1,680,000 | +0.19(+3.59%) |
Oct 31, 2003 | 5.000 | 5.300 | 5.000 | 5.290 | 4,320,600 | +0.17(+3.32%) |
Oct 30, 2003 | 4.920 | 5.200 | 4.920 | 5.120 | 1,879,000 | +0.22(+4.49%) |
Oct 29, 2003 | 5.080 | 5.150 | 4.880 | 4.900 | 4,724,600 | -0.15(-2.97%) |
Oct 28, 2003 | 5.050 | 5.100 | 5.050 | 5.050 | 439,800 | +0.00(+0.00%) |
Oct 27, 2003 | 5.100 | 5.250 | 5.030 | 5.050 | 612,700 | -0.08(-1.56%) |
Oct 24, 2003 | 5.100 | 5.170 | 5.070 | 5.130 | 38,800 | -0.05(-0.97%) |
Oct 23, 2003 | 5.090 | 5.180 | 5.070 | 5.180 | 99,000 | +0.07(+1.37%) |
Oct 22, 2003 | 5.180 | 5.180 | 5.070 | 5.110 | 85,900 | -0.08(-1.54%) |
Oct 21, 2003 | 5.150 | 5.190 | 5.090 | 5.190 | 78,300 | +0.09(+1.76%) |
Oct 20, 2003 | 5.200 | 5.200 | 5.090 | 5.100 | 108,200 | -0.04(-0.78%) |
Oct 17, 2003 | 5.250 | 5.250 | 5.060 | 5.140 | 103,300 | -0.11(-2.10%) |
Oct 16, 2003 | 5.170 | 5.250 | 5.160 | 5.250 | 273,000 | +0.08(+1.55%) |
Oct 15, 2003 | 5.200 | 5.230 | 5.170 | 5.170 | 462,400 | -0.03(-0.58%) |
Oct 14, 2003 | 5.200 | 5.250 | 5.160 | 5.200 | 276,600 | +0.00(+0.00%) |
Oct 10, 2003 | 5.200 | 5.200 | 5.080 | 5.200 | 121,200 | +0.03(+0.58%) |
Oct 09, 2003 | 5.130 | 5.260 | 5.130 | 5.170 | 631,700 | +0.04(+0.78%) |
Oct 08, 2003 | 5.110 | 5.180 | 4.850 | 5.130 | 243,200 | +0.07(+1.38%) |
Oct 07, 2003 | 5.040 | 5.250 | 5.000 | 5.060 | 383,300 | +0.06(+1.20%) |
Oct 06, 2003 | 5.050 | 5.070 | 4.910 | 5.000 | 87,400 | -0.08(-1.57%) |
Oct 03, 2003 | 5.190 | 5.200 | 5.060 | 5.080 | 204,600 | -0.02(-0.39%) |
Oct 02, 2003 | 5.000 | 5.250 | 5.000 | 5.100 | 264,600 | +0.10(+2.00%) |