Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.304 | 5.406 | 5.304 | 5.406 | 23,084 | +0.08(+1.55%) |
Nov 26, 2003 | 5.743 | 5.743 | 5.292 | 5.324 | 78,530 | -0.40(-6.99%) |
Nov 25, 2003 | 5.367 | 5.753 | 5.367 | 5.724 | 102,230 | +0.33(+6.11%) |
Nov 24, 2003 | 4.794 | 5.510 | 4.734 | 5.394 | 144,614 | +0.56(+11.65%) |
Nov 21, 2003 | 4.695 | 4.838 | 4.591 | 4.831 | 49,689 | +0.14(+2.89%) |
Nov 20, 2003 | 4.533 | 4.780 | 4.487 | 4.695 | 46,954 | +0.20(+4.54%) |
Nov 19, 2003 | 4.809 | 4.809 | 4.404 | 4.492 | 66,823 | +0.01(+0.22%) |
Nov 18, 2003 | 4.800 | 4.860 | 4.455 | 4.482 | 42,466 | -0.21(-4.40%) |
Nov 17, 2003 | 4.877 | 4.940 | 4.688 | 4.688 | 76,191 | -0.21(-4.26%) |
Nov 14, 2003 | 5.115 | 5.154 | 4.885 | 4.897 | 29,475 | -0.13(-2.51%) |
Nov 13, 2003 | 5.178 | 5.275 | 4.989 | 5.023 | 75,234 | -0.19(-3.67%) |
Nov 12, 2003 | 5.273 | 5.273 | 5.183 | 5.214 | 47,037 | +0.05(+0.94%) |
Nov 11, 2003 | 5.246 | 5.421 | 5.166 | 5.166 | 45,352 | -0.20(-3.79%) |
Nov 10, 2003 | 5.396 | 5.396 | 5.309 | 5.370 | 57,994 | -0.01(-0.27%) |
Nov 07, 2003 | 5.408 | 5.413 | 5.362 | 5.384 | 63,161 | -0.02(-0.45%) |
Nov 06, 2003 | 5.423 | 5.423 | 5.292 | 5.408 | 22,320 | +0.02(+0.45%) |
Nov 05, 2003 | 5.491 | 5.491 | 5.222 | 5.384 | 27,155 | +0.01(+0.27%) |
Nov 04, 2003 | 5.401 | 5.518 | 5.319 | 5.370 | 51,498 | +0.04(+0.68%) |
Nov 03, 2003 | 5.219 | 5.484 | 4.933 | 5.333 | 58,516 | +1.79(+50.62%) |
Oct 31, 2003 | 3.546 | 3.646 | 3.523 | 3.541 | 53,943 | -0.09(-2.52%) |
Oct 30, 2003 | 3.575 | 3.633 | 3.540 | 3.633 | 47,408 | +0.06(+1.60%) |
Oct 29, 2003 | 3.395 | 3.579 | 3.363 | 3.575 | 129,175 | +0.19(+5.64%) |
Oct 28, 2003 | 3.385 | 3.402 | 3.327 | 3.385 | 76,613 | -0.00(-0.06%) |
Oct 27, 2003 | 3.292 | 3.408 | 3.275 | 3.387 | 46,592 | +0.12(+3.53%) |
Oct 24, 2003 | 3.306 | 3.315 | 3.271 | 3.271 | 32,160 | -0.04(-1.11%) |
Oct 23, 2003 | 3.297 | 3.404 | 3.253 | 3.308 | 83,288 | +0.04(+1.09%) |
Oct 22, 2003 | 3.266 | 3.315 | 3.241 | 3.273 | 51,539 | +0.01(+0.36%) |
Oct 21, 2003 | 3.271 | 3.288 | 3.234 | 3.261 | 120,397 | +0.02(+0.50%) |
Oct 20, 2003 | 3.270 | 3.271 | 3.218 | 3.245 | 60,198 | -0.02(-0.66%) |
Oct 17, 2003 | 3.206 | 3.266 | 3.182 | 3.266 | 80,814 | +0.08(+2.54%) |
Oct 16, 2003 | 3.184 | 3.220 | 3.134 | 3.185 | 79,585 | +0.00(+0.03%) |
Oct 15, 2003 | 3.210 | 3.210 | 3.162 | 3.184 | 53,601 | -0.01(-0.20%) |
Oct 14, 2003 | 3.229 | 3.229 | 3.177 | 3.191 | 25,642 | -0.00(-0.14%) |
Oct 13, 2003 | 3.218 | 3.228 | 3.184 | 3.195 | 24,417 | -0.01(-0.34%) |
Oct 10, 2003 | 3.228 | 3.229 | 3.194 | 3.206 | 246,876 | -0.02(-0.77%) |
Oct 09, 2003 | 3.199 | 3.232 | 3.180 | 3.231 | 58,693 | +0.06(+1.94%) |
Oct 08, 2003 | 3.168 | 3.195 | 3.130 | 3.169 | 44,126 | +0.00(+0.03%) |
Oct 07, 2003 | 3.153 | 3.168 | 3.054 | 3.168 | 52,813 | +0.03(+0.93%) |
Oct 06, 2003 | 3.192 | 3.192 | 3.093 | 3.139 | 88,285 | +0.01(+0.41%) |
Oct 03, 2003 | 3.162 | 3.180 | 3.126 | 3.126 | 45,680 | -0.03(-0.82%) |
Oct 02, 2003 | 3.153 | 3.179 | 3.131 | 3.152 | 43,858 | -0.00(-0.07%) |
Oct 01, 2003 | 3.212 | 3.212 | 3.143 | 3.154 | 35,715 | -0.03(-0.81%) |
Sep 30, 2003 | 3.222 | 3.222 | 3.136 | 3.180 | 95,579 | -0.03(-0.81%) |
Sep 29, 2003 | 3.231 | 3.233 | 3.194 | 3.206 | 124,520 | -0.02(-0.60%) |
Sep 26, 2003 | 3.198 | 3.293 | 3.193 | 3.225 | 269,970 | +0.02(+0.54%) |
Sep 25, 2003 | 3.281 | 3.281 | 3.197 | 3.208 | 90,516 | -0.06(-1.94%) |
Sep 24, 2003 | 3.289 | 3.289 | 3.247 | 3.271 | 67,533 | -0.03(-1.01%) |
Sep 23, 2003 | 3.278 | 3.315 | 3.278 | 3.305 | 141,990 | -0.01(-0.23%) |
Sep 22, 2003 | 3.321 | 3.370 | 3.295 | 3.312 | 77,928 | -0.03(-1.03%) |
Sep 19, 2003 | 3.309 | 3.363 | 3.309 | 3.347 | 127,641 | +0.05(+1.44%) |
Sep 18, 2003 | 3.298 | 3.330 | 3.246 | 3.300 | 123,477 | +0.01(+0.39%) |
Sep 17, 2003 | 3.270 | 3.405 | 3.266 | 3.287 | 105,075 | +0.07(+2.04%) |
Sep 16, 2003 | 3.125 | 3.221 | 3.125 | 3.221 | 78,451 | +0.14(+4.59%) |
Sep 15, 2003 | 3.061 | 3.104 | 3.061 | 3.080 | 116,273 | -0.00(-0.03%) |
Sep 12, 2003 | 3.142 | 3.142 | 3.061 | 3.081 | 81,639 | -0.04(-1.42%) |
Sep 11, 2003 | 3.049 | 3.135 | 3.003 | 3.125 | 73,392 | +0.09(+3.02%) |
Sep 10, 2003 | 3.179 | 3.179 | 3.033 | 3.033 | 145,960 | -0.17(-5.25%) |
Sep 09, 2003 | 3.255 | 3.255 | 3.180 | 3.201 | 123,695 | -0.06(-1.82%) |
Sep 08, 2003 | 3.216 | 3.261 | 3.201 | 3.261 | 68,032 | +0.04(+1.24%) |
Sep 05, 2003 | 3.210 | 3.221 | 3.174 | 3.221 | 138,539 | +0.01(+0.44%) |
Sep 04, 2003 | 3.212 | 3.212 | 3.187 | 3.207 | 59,786 | -0.01(-0.27%) |
Sep 03, 2003 | 3.203 | 3.215 | 3.193 | 3.215 | 124,520 | +0.01(+0.37%) |