Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.110 | 6.180 | 5.860 | 6.050 | 242,544 | -0.12(-1.94%) |
Nov 26, 2003 | 5.920 | 6.220 | 5.700 | 6.170 | 823,585 | +0.34(+5.83%) |
Nov 25, 2003 | 5.740 | 5.990 | 5.650 | 5.830 | 492,193 | +0.13(+2.28%) |
Nov 24, 2003 | 5.260 | 5.750 | 5.260 | 5.700 | 778,175 | +0.46(+8.78%) |
Nov 21, 2003 | 5.150 | 5.410 | 5.150 | 5.240 | 1,104,439 | +0.10(+1.95%) |
Nov 20, 2003 | 5.210 | 5.500 | 5.130 | 5.140 | 557,627 | -0.14(-2.65%) |
Nov 19, 2003 | 5.120 | 5.410 | 5.100 | 5.280 | 492,584 | +0.12(+2.33%) |
Nov 18, 2003 | 5.280 | 5.650 | 5.150 | 5.160 | 605,263 | -0.09(-1.71%) |
Nov 17, 2003 | 5.290 | 5.640 | 5.000 | 5.250 | 621,341 | -0.11(-2.05%) |
Nov 14, 2003 | 5.830 | 5.830 | 5.300 | 5.360 | 829,123 | -0.39(-6.78%) |
Nov 13, 2003 | 5.800 | 5.910 | 5.660 | 5.750 | 515,914 | -0.16(-2.71%) |
Nov 12, 2003 | 5.540 | 5.960 | 5.410 | 5.910 | 816,286 | +0.42(+7.65%) |
Nov 11, 2003 | 5.830 | 5.830 | 5.300 | 5.490 | 921,106 | -0.26(-4.52%) |
Nov 10, 2003 | 6.070 | 6.120 | 5.650 | 5.750 | 819,478 | -0.25(-4.17%) |
Nov 07, 2003 | 5.410 | 6.060 | 5.220 | 6.000 | 1,453,855 | +0.59(+10.91%) |
Nov 06, 2003 | 5.350 | 5.470 | 5.200 | 5.410 | 397,987 | +0.13(+2.46%) |
Nov 05, 2003 | 5.070 | 5.470 | 5.020 | 5.280 | 1,075,407 | -0.22(-4.00%) |
Nov 04, 2003 | 5.290 | 5.550 | 5.090 | 5.500 | 669,335 | +0.17(+3.19%) |
Nov 03, 2003 | 5.350 | 5.450 | 5.280 | 5.330 | 357,550 | +0.05(+0.95%) |
Oct 31, 2003 | 5.295 | 5.450 | 5.280 | 5.280 | 364,792 | -0.03(-0.56%) |
Oct 30, 2003 | 5.300 | 5.630 | 5.300 | 5.310 | 595,527 | +0.01(+0.19%) |
Oct 29, 2003 | 5.270 | 5.470 | 5.253 | 5.300 | 642,829 | -0.07(-1.30%) |
Oct 28, 2003 | 5.450 | 5.540 | 5.290 | 5.370 | 550,278 | -0.03(-0.56%) |
Oct 27, 2003 | 5.290 | 5.500 | 5.290 | 5.400 | 526,300 | +0.09(+1.69%) |
Oct 24, 2003 | 5.400 | 5.430 | 5.200 | 5.310 | 503,700 | -0.07(-1.30%) |
Oct 23, 2003 | 5.260 | 5.570 | 5.180 | 5.380 | 661,300 | +0.08(+1.51%) |
Oct 22, 2003 | 5.370 | 5.440 | 5.180 | 5.300 | 721,300 | -0.11(-2.03%) |
Oct 21, 2003 | 5.310 | 5.580 | 5.250 | 5.410 | 795,989 | +0.04(+0.74%) |
Oct 20, 2003 | 5.450 | 5.580 | 5.190 | 5.370 | 883,558 | +0.01(+0.19%) |
Oct 17, 2003 | 5.370 | 5.410 | 5.040 | 5.360 | 1,539,412 | +0.10(+1.90%) |
Oct 16, 2003 | 5.220 | 5.330 | 5.200 | 5.260 | 358,796 | +0.03(+0.57%) |
Oct 15, 2003 | 5.100 | 5.410 | 5.040 | 5.230 | 1,220,997 | +0.11(+2.15%) |
Oct 14, 2003 | 5.210 | 5.220 | 5.020 | 5.120 | 482,610 | -0.11(-2.10%) |
Oct 13, 2003 | 5.050 | 5.280 | 5.000 | 5.230 | 486,408 | +0.22(+4.39%) |
Oct 10, 2003 | 5.040 | 5.100 | 4.860 | 5.010 | 362,147 | +0.10(+2.04%) |
Oct 09, 2003 | 5.040 | 5.160 | 4.810 | 4.910 | 637,447 | -0.09(-1.80%) |
Oct 08, 2003 | 5.230 | 5.240 | 4.890 | 5.000 | 1,110,379 | -0.16(-3.10%) |
Oct 07, 2003 | 4.580 | 5.240 | 4.580 | 5.160 | 1,337,609 | +0.60(+13.16%) |
Oct 06, 2003 | 4.640 | 4.920 | 4.500 | 4.560 | 1,041,412 | +0.36(+8.57%) |
Oct 03, 2003 | 4.960 | 5.009 | 4.100 | 4.200 | 842,823 | -0.67(-13.76%) |
Oct 02, 2003 | 4.720 | 4.960 | 4.720 | 4.870 | 325,533 | +0.15(+3.18%) |
Oct 01, 2003 | 4.730 | 4.880 | 4.580 | 4.720 | 679,064 | +0.09(+1.94%) |
Sep 30, 2003 | 4.860 | 4.860 | 4.590 | 4.630 | 554,970 | -0.16(-3.34%) |
Sep 29, 2003 | 4.530 | 4.860 | 4.520 | 4.790 | 680,644 | +0.25(+5.51%) |
Sep 26, 2003 | 4.890 | 4.940 | 4.530 | 4.540 | 952,806 | -0.29(-5.98%) |
Sep 25, 2003 | 5.420 | 5.450 | 4.600 | 4.829 | 1,218,530 | -0.39(-7.49%) |
Sep 24, 2003 | 4.940 | 5.701 | 5.151 | 5.220 | 3,581,361 | +0.28(+5.67%) |
Sep 23, 2003 | 4.960 | 5.100 | 4.920 | 4.940 | 1,194,766 | +0.05(+1.02%) |
Sep 22, 2003 | 5.160 | 5.160 | 4.880 | 4.890 | 1,562,731 | -0.26(-5.05%) |
Sep 19, 2003 | 4.820 | 5.210 | 4.770 | 5.150 | 3,983,027 | +0.25(+5.10%) |
Sep 18, 2003 | 4.850 | 5.000 | 4.800 | 4.900 | 459,775 | -0.01(-0.20%) |
Sep 17, 2003 | 4.800 | 5.030 | 4.560 | 4.910 | 854,805 | -0.14(-2.77%) |
Sep 16, 2003 | 5.130 | 5.200 | 4.930 | 5.050 | 932,635 | -0.09(-1.75%) |
Sep 15, 2003 | 5.100 | 5.470 | 5.060 | 5.140 | 2,337,900 | +0.09(+1.78%) |
Sep 12, 2003 | 4.950 | 5.090 | 4.880 | 5.050 | 623,100 | +0.15(+3.06%) |
Sep 11, 2003 | 5.100 | 5.230 | 4.880 | 4.900 | 1,006,000 | -0.20(-3.92%) |
Sep 10, 2003 | 5.250 | 5.330 | 4.800 | 5.100 | 1,240,000 | -0.25(-4.67%) |
Sep 09, 2003 | 4.990 | 5.570 | 4.710 | 5.350 | 1,907,900 | +0.36(+7.21%) |
Sep 08, 2003 | 4.110 | 5.020 | 4.050 | 4.990 | 4,315,600 | +0.97(+24.13%) |
Sep 05, 2003 | 4.050 | 4.200 | 3.860 | 4.020 | 621,579 | +0.02(+0.50%) |
Sep 04, 2003 | 3.910 | 4.010 | 3.810 | 4.000 | 614,000 | +0.07(+1.78%) |
Sep 03, 2003 | 4.010 | 4.090 | 3.900 | 3.930 | 874,500 | -0.06(-1.50%) |