Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 5.493 | 5.601 | 5.330 | 5.556 | 215,697 | -0.05(-0.81%) |
Oct 30, 2003 | 5.773 | 5.962 | 5.466 | 5.601 | 208,401 | -0.17(-2.97%) |
Oct 29, 2003 | 5.646 | 5.926 | 5.646 | 5.773 | 172,298 | +0.09(+1.59%) |
Oct 28, 2003 | 5.420 | 5.754 | 5.005 | 5.682 | 595,316 | +0.35(+6.61%) |
Oct 27, 2003 | 5.592 | 5.610 | 5.330 | 5.330 | 321,342 | -0.27(-4.82%) |
Oct 24, 2003 | 5.944 | 5.962 | 5.312 | 5.600 | 467,236 | -0.40(-6.64%) |
Oct 23, 2003 | 5.962 | 6.359 | 5.827 | 5.999 | 239,761 | -0.36(-5.67%) |
Oct 22, 2003 | 6.757 | 6.775 | 5.962 | 6.359 | 583,132 | -0.51(-7.38%) |
Oct 21, 2003 | 6.992 | 7.082 | 6.748 | 6.866 | 193,681 | -0.09(-1.30%) |
Oct 20, 2003 | 6.866 | 7.173 | 6.730 | 6.956 | 392,610 | +0.09(+1.32%) |
Oct 17, 2003 | 7.318 | 7.751 | 6.685 | 6.866 | 1,397,209 | -0.35(-4.88%) |
Oct 16, 2003 | 6.702 | 7.227 | 6.414 | 7.218 | 532,227 | +0.52(+7.70%) |
Oct 15, 2003 | 6.875 | 6.956 | 6.324 | 6.702 | 553,212 | +0.04(+0.53%) |
Oct 14, 2003 | 5.962 | 6.730 | 5.926 | 6.667 | 844,588 | +0.79(+13.54%) |
Oct 13, 2003 | 5.466 | 5.962 | 5.357 | 5.872 | 217,511 | +0.36(+6.56%) |
Oct 10, 2003 | 5.547 | 5.737 | 5.348 | 5.511 | 100,924 | -0.00(-0.02%) |
Oct 09, 2003 | 5.818 | 5.872 | 5.493 | 5.512 | 327,990 | -0.16(-2.85%) |
Oct 08, 2003 | 5.484 | 5.673 | 5.321 | 5.673 | 379,872 | +0.21(+3.80%) |
Oct 07, 2003 | 5.131 | 5.493 | 4.843 | 5.466 | 334,982 | +0.41(+8.04%) |
Oct 06, 2003 | 5.249 | 5.384 | 5.059 | 5.059 | 265,701 | +0.18(+3.76%) |
Oct 03, 2003 | 4.598 | 5.032 | 4.598 | 4.876 | 329,230 | +0.22(+4.80%) |
Oct 02, 2003 | 4.607 | 4.743 | 4.427 | 4.652 | 253,451 | +0.16(+3.62%) |
Oct 01, 2003 | 4.499 | 4.662 | 4.336 | 4.490 | 280,718 | +0.20(+4.63%) |
Sep 30, 2003 | 4.490 | 4.589 | 3.876 | 4.291 | 716,685 | -0.31(-6.68%) |
Sep 29, 2003 | 5.420 | 5.475 | 4.318 | 4.598 | 661,827 | -0.56(-10.86%) |
Sep 26, 2003 | 5.926 | 6.080 | 5.059 | 5.158 | 1,318,229 | -0.26(-4.83%) |
Sep 25, 2003 | 5.393 | 5.691 | 5.068 | 5.420 | 602,353 | +0.37(+7.33%) |
Sep 24, 2003 | 4.671 | 5.240 | 4.671 | 5.050 | 592,226 | +0.38(+8.12%) |
Sep 23, 2003 | 4.291 | 4.671 | 4.011 | 4.671 | 636,704 | +0.51(+12.39%) |
Sep 22, 2003 | 4.517 | 4.652 | 3.794 | 4.156 | 494,352 | -0.27(-6.12%) |
Sep 19, 2003 | 4.517 | 4.833 | 4.165 | 4.427 | 939,911 | -0.13(-2.78%) |
Sep 18, 2003 | 3.839 | 4.634 | 3.803 | 4.553 | 1,362,846 | +0.74(+19.40%) |
Sep 17, 2003 | 3.794 | 4.129 | 3.632 | 3.813 | 439,054 | +0.03(+0.74%) |
Sep 16, 2003 | 3.785 | 3.912 | 3.614 | 3.785 | 172,731 | +0.22(+6.08%) |
Sep 15, 2003 | 3.189 | 3.975 | 3.063 | 3.568 | 425,726 | +0.50(+16.18%) |
Sep 12, 2003 | 3.008 | 3.207 | 2.954 | 3.072 | 97,078 | -0.01(-0.29%) |
Sep 11, 2003 | 2.782 | 3.207 | 2.782 | 3.081 | 186,407 | +0.19(+6.56%) |
Sep 10, 2003 | 2.936 | 2.936 | 2.801 | 2.891 | 170,135 | -0.03(-1.08%) |
Sep 09, 2003 | 2.746 | 2.981 | 2.710 | 2.922 | 222,161 | +0.19(+7.12%) |
Sep 08, 2003 | 2.313 | 3.063 | 2.168 | 2.728 | 443,327 | -0.30(-10.04%) |
Sep 05, 2003 | 3.297 | 3.279 | 2.972 | 3.033 | 722,189 | -0.26(-8.03%) |
Sep 04, 2003 | 2.033 | 3.505 | 1.942 | 3.297 | 2,745,417 | +1.45(+78.92%) |
Sep 02, 2003 | 1.933 | 1.978 | 1.744 | 1.843 | 179,766 | -0.04(-1.88%) |
Aug 29, 2003 | 1.626 | 1.897 | 1.626 | 1.878 | 300,643 | +0.19(+11.18%) |
Aug 28, 2003 | 1.617 | 1.762 | 1.554 | 1.689 | 531,439 | +0.14(+8.72%) |
Aug 27, 2003 | 1.536 | 1.617 | 1.536 | 1.554 | 75,492 | +0.00(+0.29%) |
Aug 26, 2003 | 1.599 | 1.599 | 1.536 | 1.549 | 74,053 | -0.02(-1.44%) |
Aug 25, 2003 | 1.554 | 1.590 | 1.554 | 1.572 | 34,868 | -0.02(-1.14%) |
Aug 22, 2003 | 1.617 | 1.617 | 1.554 | 1.590 | 38,742 | -0.03(-1.68%) |
Aug 21, 2003 | 1.554 | 1.680 | 1.554 | 1.617 | 140,691 | +0.06(+4.07%) |
Aug 20, 2003 | 1.590 | 1.635 | 1.500 | 1.554 | 130,064 | -0.04(-2.27%) |
Aug 19, 2003 | 1.554 | 1.626 | 1.545 | 1.590 | 85,012 | +0.04(+2.27%) |
Aug 18, 2003 | 1.527 | 1.635 | 1.500 | 1.555 | 89,440 | +0.02(+1.24%) |
Aug 15, 2003 | 1.518 | 1.625 | 1.518 | 1.536 | 44,830 | +0.00(+0.00%) |
Aug 14, 2003 | 1.626 | 1.626 | 1.473 | 1.536 | 60,659 | +0.03(+1.80%) |
Aug 13, 2003 | 1.500 | 1.581 | 1.482 | 1.509 | 36,086 | +0.01(+0.60%) |
Aug 12, 2003 | 1.608 | 1.608 | 1.500 | 1.500 | 29,887 | -0.11(-6.74%) |
Aug 11, 2003 | 1.491 | 1.608 | 1.473 | 1.608 | 105,822 | +0.12(+7.88%) |
Aug 08, 2003 | 1.545 | 1.545 | 1.491 | 1.491 | 100,398 | -0.05(-3.51%) |
Aug 07, 2003 | 1.545 | 1.572 | 1.527 | 1.545 | 135,156 | +0.00(+0.00%) |
Aug 06, 2003 | 1.545 | 1.617 | 1.545 | 1.545 | 201,019 | +0.01(+0.59%) |
Aug 05, 2003 | 1.617 | 1.617 | 1.536 | 1.536 | 102,280 | -0.09(-5.56%) |
Aug 04, 2003 | 1.716 | 1.716 | 1.590 | 1.626 | 135,378 | -0.09(-5.26%) |