Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.700 | 6.860 | 6.700 | 6.790 | 58,929 | +0.08(+1.19%) |
Nov 26, 2003 | 6.760 | 6.890 | 6.600 | 6.710 | 661,869 | -0.31(-4.42%) |
Nov 25, 2003 | 7.140 | 7.220 | 6.770 | 7.020 | 2,068,912 | -0.14(-1.96%) |
Nov 24, 2003 | 6.150 | 7.480 | 6.110 | 7.160 | 1,848,926 | +1.08(+17.76%) |
Nov 21, 2003 | 5.800 | 6.180 | 5.630 | 6.080 | 971,450 | +0.49(+8.77%) |
Nov 20, 2003 | 6.150 | 6.150 | 5.500 | 5.590 | 776,063 | -0.54(-8.81%) |
Nov 19, 2003 | 6.010 | 6.150 | 5.810 | 6.130 | 673,088 | +0.13(+2.17%) |
Nov 18, 2003 | 5.730 | 6.050 | 5.400 | 6.000 | 803,420 | +0.24(+4.17%) |
Nov 17, 2003 | 5.700 | 5.990 | 5.600 | 5.760 | 298,339 | -0.09(-1.54%) |
Nov 14, 2003 | 5.460 | 5.850 | 5.450 | 5.850 | 284,495 | +0.25(+4.46%) |
Nov 13, 2003 | 5.350 | 5.670 | 4.860 | 5.600 | 1,034,403 | +0.40(+7.69%) |
Nov 12, 2003 | 5.310 | 5.340 | 5.040 | 5.200 | 381,599 | -0.14(-2.62%) |
Nov 11, 2003 | 5.440 | 5.550 | 5.300 | 5.340 | 194,741 | -0.21(-3.78%) |
Nov 10, 2003 | 5.900 | 6.190 | 5.490 | 5.550 | 1,203,136 | -0.25(-4.31%) |
Nov 07, 2003 | 5.800 | 5.900 | 5.700 | 5.800 | 294,050 | +0.00(+0.00%) |
Nov 06, 2003 | 5.900 | 6.039 | 5.700 | 5.800 | 729,640 | -0.28(-4.61%) |
Nov 05, 2003 | 5.000 | 6.080 | 4.950 | 6.080 | 1,900,540 | +1.07(+21.36%) |
Nov 04, 2003 | 5.250 | 5.300 | 4.750 | 5.010 | 252,103 | -0.35(-6.53%) |
Nov 03, 2003 | 5.300 | 5.450 | 5.100 | 5.360 | 232,567 | +0.11(+2.10%) |
Oct 31, 2003 | 5.350 | 5.450 | 5.060 | 5.250 | 324,940 | -0.34(-6.08%) |
Oct 30, 2003 | 5.050 | 5.750 | 5.190 | 5.590 | 523,011 | +0.54(+10.69%) |
Oct 29, 2003 | 5.360 | 5.410 | 4.720 | 5.050 | 715,067 | -0.30(-5.61%) |
Oct 28, 2003 | 5.750 | 5.760 | 5.160 | 5.350 | 597,766 | -0.23(-4.12%) |
Oct 27, 2003 | 5.600 | 6.020 | 5.520 | 5.580 | 1,004,200 | -0.02(-0.36%) |
Oct 24, 2003 | 5.150 | 5.680 | 5.000 | 5.600 | 1,466,300 | +0.35(+6.67%) |
Oct 23, 2003 | 4.500 | 5.270 | 4.360 | 5.250 | 845,800 | +0.79(+17.71%) |
Oct 22, 2003 | 4.490 | 4.500 | 4.300 | 4.460 | 143,100 | +0.05(+1.13%) |
Oct 21, 2003 | 4.300 | 4.500 | 4.220 | 4.410 | 343,120 | +0.15(+3.52%) |
Oct 20, 2003 | 4.250 | 4.420 | 4.030 | 4.260 | 239,878 | +0.11(+2.65%) |
Oct 17, 2003 | 4.050 | 4.180 | 4.020 | 4.150 | 209,250 | +0.14(+3.49%) |
Oct 16, 2003 | 3.850 | 4.070 | 3.800 | 4.010 | 373,749 | +0.16(+4.16%) |
Oct 15, 2003 | 4.000 | 4.020 | 3.750 | 3.850 | 377,205 | -0.15(-3.75%) |
Oct 14, 2003 | 3.920 | 4.060 | 3.880 | 4.000 | 162,917 | -0.05(-1.19%) |
Oct 13, 2003 | 4.240 | 4.400 | 3.880 | 4.048 | 284,146 | -0.14(-3.39%) |
Oct 10, 2003 | 4.450 | 4.450 | 4.070 | 4.190 | 539,349 | -0.15(-3.46%) |
Oct 09, 2003 | 4.450 | 4.460 | 4.300 | 4.340 | 272,264 | -0.03(-0.69%) |
Oct 08, 2003 | 4.410 | 4.540 | 4.280 | 4.370 | 462,585 | -0.08(-1.80%) |
Oct 07, 2003 | 4.300 | 4.630 | 4.220 | 4.450 | 219,436 | +0.18(+4.22%) |
Oct 06, 2003 | 4.300 | 4.310 | 4.110 | 4.270 | 156,822 | +0.14(+3.34%) |
Oct 03, 2003 | 4.440 | 4.480 | 4.120 | 4.132 | 344,163 | -0.07(-1.62%) |
Oct 02, 2003 | 4.080 | 4.220 | 3.990 | 4.200 | 344,275 | +0.14(+3.45%) |
Oct 01, 2003 | 4.180 | 4.180 | 3.840 | 4.060 | 378,182 | +0.01(+0.25%) |
Sep 30, 2003 | 3.730 | 4.170 | 3.650 | 4.050 | 703,493 | +0.30(+8.00%) |
Sep 29, 2003 | 3.580 | 3.750 | 3.550 | 3.750 | 678,680 | +0.15(+4.17%) |
Sep 26, 2003 | 3.510 | 3.600 | 3.390 | 3.600 | 961,876 | +0.00(+0.00%) |
Sep 25, 2003 | 3.600 | 3.640 | 3.350 | 3.600 | 153,987 | +0.07(+1.98%) |
Sep 24, 2003 | 3.430 | 3.480 | 3.360 | 3.530 | 176,275 | +0.16(+4.75%) |
Sep 23, 2003 | 3.400 | 3.451 | 3.350 | 3.370 | 152,419 | -0.06(-1.75%) |
Sep 22, 2003 | 3.380 | 3.500 | 3.320 | 3.430 | 340,448 | -0.05(-1.44%) |
Sep 19, 2003 | 3.650 | 3.650 | 3.250 | 3.480 | 422,811 | -0.12(-3.33%) |
Sep 18, 2003 | 3.630 | 3.670 | 3.550 | 3.600 | 289,884 | +0.08(+2.27%) |
Sep 17, 2003 | 3.650 | 3.660 | 3.510 | 3.520 | 155,071 | -0.12(-3.30%) |
Sep 16, 2003 | 3.700 | 3.750 | 3.532 | 3.640 | 442,059 | +0.04(+1.11%) |
Sep 15, 2003 | 3.800 | 3.830 | 3.510 | 3.600 | 343,900 | -0.20(-5.26%) |
Sep 12, 2003 | 3.750 | 3.940 | 3.630 | 3.800 | 380,200 | +0.02(+0.53%) |
Sep 11, 2003 | 3.480 | 3.790 | 3.480 | 3.780 | 118,400 | +0.23(+6.48%) |
Sep 10, 2003 | 3.700 | 3.750 | 3.400 | 3.550 | 305,900 | -0.11(-3.01%) |
Sep 09, 2003 | 3.750 | 3.761 | 3.600 | 3.660 | 475,400 | -0.09(-2.40%) |
Sep 08, 2003 | 3.720 | 3.800 | 3.670 | 3.750 | 715,600 | +0.08(+2.18%) |
Sep 05, 2003 | 3.480 | 3.850 | 3.350 | 3.670 | 1,101,700 | +0.19(+5.46%) |
Sep 04, 2003 | 3.200 | 3.540 | 3.100 | 3.480 | 875,800 | +0.28(+8.75%) |
Sep 03, 2003 | 3.250 | 3.250 | 3.010 | 3.200 | 532,900 | +0.06(+1.91%) |