Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.750 | 6.050 | 5.640 | 6.000 | 1,001,476 | +0.19(+3.27%) |
Nov 26, 2003 | 5.790 | 5.850 | 5.690 | 5.810 | 398,642 | +0.02(+0.35%) |
Nov 25, 2003 | 5.860 | 5.870 | 5.700 | 5.790 | 469,571 | -0.06(-1.03%) |
Nov 24, 2003 | 5.840 | 5.900 | 5.700 | 5.850 | 692,388 | +0.04(+0.69%) |
Nov 21, 2003 | 5.650 | 5.870 | 5.650 | 5.810 | 959,604 | +0.16(+2.83%) |
Nov 20, 2003 | 5.520 | 5.840 | 5.520 | 5.650 | 712,927 | +0.01(+0.18%) |
Nov 19, 2003 | 5.600 | 5.700 | 5.460 | 5.640 | 569,728 | +0.06(+1.08%) |
Nov 18, 2003 | 5.790 | 5.860 | 5.500 | 5.580 | 916,922 | -0.16(-2.79%) |
Nov 17, 2003 | 5.650 | 5.740 | 5.530 | 5.740 | 882,918 | +0.08(+1.43%) |
Nov 14, 2003 | 5.670 | 5.750 | 5.480 | 5.659 | 1,043,287 | -0.03(-0.54%) |
Nov 13, 2003 | 6.030 | 6.030 | 5.670 | 5.690 | 1,835,227 | -0.21(-3.56%) |
Nov 12, 2003 | 5.650 | 5.940 | 5.580 | 5.900 | 912,694 | +0.44(+8.06%) |
Nov 11, 2003 | 5.780 | 5.780 | 5.460 | 5.460 | 946,796 | -0.30(-5.21%) |
Nov 10, 2003 | 6.000 | 6.060 | 5.760 | 5.760 | 674,660 | -0.28(-4.64%) |
Nov 07, 2003 | 6.070 | 6.170 | 5.799 | 6.040 | 679,145 | +0.04(+0.67%) |
Nov 06, 2003 | 6.290 | 6.300 | 5.950 | 6.000 | 663,063 | -0.18(-2.96%) |
Nov 05, 2003 | 6.200 | 6.500 | 6.140 | 6.183 | 1,414,883 | +0.03(+0.54%) |
Nov 04, 2003 | 6.030 | 6.150 | 5.940 | 6.150 | 860,290 | +0.17(+2.84%) |
Nov 03, 2003 | 5.800 | 6.230 | 5.780 | 5.980 | 1,418,172 | +0.18(+3.10%) |
Oct 31, 2003 | 5.500 | 5.800 | 5.470 | 5.800 | 1,079,141 | +0.31(+5.65%) |
Oct 30, 2003 | 5.500 | 5.646 | 5.430 | 5.490 | 712,986 | -0.01(-0.18%) |
Oct 29, 2003 | 5.730 | 5.730 | 5.370 | 5.500 | 282,454 | -0.12(-2.14%) |
Oct 28, 2003 | 5.370 | 5.850 | 5.340 | 5.620 | 603,876 | +0.25(+4.66%) |
Oct 27, 2003 | 5.300 | 5.400 | 5.240 | 5.370 | 329,000 | +0.12(+2.29%) |
Oct 24, 2003 | 5.350 | 5.440 | 5.180 | 5.250 | 397,000 | -0.05(-0.94%) |
Oct 23, 2003 | 5.510 | 5.540 | 5.200 | 5.300 | 666,800 | -0.19(-3.46%) |
Oct 22, 2003 | 5.450 | 5.640 | 5.390 | 5.490 | 531,300 | -0.05(-0.90%) |
Oct 21, 2003 | 5.960 | 6.000 | 5.450 | 5.540 | 1,486,735 | -0.36(-6.10%) |
Oct 20, 2003 | 5.900 | 6.000 | 5.810 | 5.900 | 1,003,842 | +0.10(+1.72%) |
Oct 17, 2003 | 5.890 | 5.940 | 5.750 | 5.800 | 716,048 | -0.04(-0.68%) |
Oct 16, 2003 | 5.760 | 5.760 | 5.740 | 5.840 | 737,662 | +0.06(+1.04%) |
Oct 15, 2003 | 5.500 | 5.860 | 5.500 | 5.780 | 1,536,889 | +0.25(+4.52%) |
Oct 14, 2003 | 5.600 | 5.610 | 5.400 | 5.530 | 677,013 | -0.08(-1.43%) |
Oct 13, 2003 | 5.290 | 5.620 | 5.210 | 5.610 | 1,117,687 | +0.41(+7.88%) |
Oct 10, 2003 | 5.550 | 5.550 | 5.190 | 5.200 | 725,024 | -0.26(-4.76%) |
Oct 09, 2003 | 5.680 | 5.700 | 5.380 | 5.460 | 1,099,245 | -0.17(-3.02%) |
Oct 08, 2003 | 5.860 | 6.090 | 5.570 | 5.630 | 4,462,721 | +0.45(+8.69%) |
Oct 07, 2003 | 4.390 | 5.180 | 4.390 | 5.180 | 2,259,857 | +0.68(+15.11%) |
Oct 06, 2003 | 4.390 | 4.530 | 4.330 | 4.500 | 482,120 | +0.10(+2.27%) |
Oct 03, 2003 | 4.260 | 4.470 | 4.260 | 4.400 | 420,322 | +0.11(+2.56%) |
Oct 02, 2003 | 4.300 | 4.400 | 4.220 | 4.290 | 220,387 | -0.01(-0.23%) |
Oct 01, 2003 | 4.200 | 4.300 | 4.150 | 4.300 | 438,299 | +0.10(+2.38%) |
Sep 30, 2003 | 4.270 | 4.300 | 4.110 | 4.200 | 567,893 | -0.05(-1.18%) |
Sep 29, 2003 | 4.121 | 4.270 | 4.120 | 4.250 | 534,458 | +0.13(+3.16%) |
Sep 26, 2003 | 4.080 | 4.200 | 4.010 | 4.120 | 986,867 | +0.12(+3.00%) |
Sep 25, 2003 | 4.050 | 4.200 | 3.950 | 4.000 | 1,095,274 | -0.11(-2.68%) |
Sep 24, 2003 | 4.450 | 4.500 | 4.110 | 4.110 | 915,087 | -0.34(-7.64%) |
Sep 23, 2003 | 4.500 | 4.520 | 4.350 | 4.450 | 285,755 | -0.02(-0.45%) |
Sep 22, 2003 | 4.310 | 4.500 | 4.310 | 4.470 | 269,465 | +0.02(+0.45%) |
Sep 19, 2003 | 4.480 | 4.520 | 4.440 | 4.450 | 177,689 | -0.05(-1.11%) |
Sep 18, 2003 | 4.550 | 4.640 | 4.500 | 4.500 | 279,127 | -0.06(-1.32%) |
Sep 17, 2003 | 4.590 | 4.690 | 4.500 | 4.560 | 351,249 | +0.06(+1.33%) |
Sep 16, 2003 | 4.460 | 4.610 | 4.320 | 4.500 | 599,721 | +0.10(+2.27%) |
Sep 15, 2003 | 4.440 | 4.460 | 4.300 | 4.400 | 225,300 | +0.06(+1.38%) |
Sep 12, 2003 | 4.370 | 4.420 | 4.170 | 4.340 | 634,100 | +0.03(+0.70%) |
Sep 11, 2003 | 4.400 | 4.490 | 4.300 | 4.310 | 407,800 | -0.09(-2.05%) |
Sep 10, 2003 | 4.589 | 4.590 | 4.360 | 4.400 | 560,600 | -0.15(-3.30%) |
Sep 09, 2003 | 4.650 | 4.700 | 4.540 | 4.550 | 222,000 | -0.15(-3.19%) |
Sep 08, 2003 | 4.680 | 4.720 | 4.600 | 4.700 | 458,300 | +0.07(+1.51%) |
Sep 05, 2003 | 4.690 | 4.730 | 4.550 | 4.630 | 409,200 | -0.08(-1.70%) |
Sep 04, 2003 | 4.600 | 4.750 | 4.500 | 4.710 | 347,200 | +0.12(+2.61%) |
Sep 03, 2003 | 4.530 | 4.600 | 4.400 | 4.590 | 522,200 | +0.18(+4.08%) |