Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.648 | 5.792 | 5.641 | 5.785 | 307,606 | +0.14(+2.46%) |
Nov 26, 2003 | 5.711 | 5.711 | 5.585 | 5.646 | 778,377 | -0.07(-1.14%) |
Nov 25, 2003 | 5.597 | 5.709 | 5.597 | 5.711 | 716,856 | +0.10(+1.84%) |
Nov 24, 2003 | 5.518 | 5.610 | 5.511 | 5.608 | 672,275 | +0.10(+1.83%) |
Nov 21, 2003 | 5.406 | 5.518 | 5.419 | 5.507 | 900,974 | +0.10(+1.87%) |
Nov 20, 2003 | 5.294 | 5.406 | 5.274 | 5.406 | 683,866 | +0.09(+1.69%) |
Nov 19, 2003 | 5.251 | 5.339 | 5.215 | 5.316 | 464,530 | +0.07(+1.24%) |
Nov 18, 2003 | 5.309 | 5.309 | 5.285 | 5.251 | 602,729 | -0.07(-1.22%) |
Nov 17, 2003 | 5.211 | 5.316 | 5.193 | 5.316 | 764,111 | +0.11(+2.02%) |
Nov 14, 2003 | 5.453 | 5.496 | 5.177 | 5.211 | 659,570 | -0.24(-4.44%) |
Nov 13, 2003 | 5.305 | 5.496 | 5.262 | 5.453 | 883,364 | +0.14(+2.57%) |
Nov 12, 2003 | 5.047 | 5.316 | 5.025 | 5.316 | 733,351 | +0.24(+4.68%) |
Nov 11, 2003 | 5.114 | 5.135 | 5.067 | 5.078 | 380,718 | -0.06(-1.14%) |
Nov 10, 2003 | 5.269 | 5.269 | 5.119 | 5.137 | 489,272 | -0.13(-2.51%) |
Nov 07, 2003 | 5.341 | 5.341 | 5.262 | 5.269 | 595,820 | -0.03(-0.51%) |
Nov 06, 2003 | 5.161 | 5.305 | 5.123 | 5.296 | 554,360 | +0.13(+2.61%) |
Nov 05, 2003 | 5.195 | 5.195 | 5.047 | 5.161 | 444,914 | +0.01(+0.13%) |
Nov 04, 2003 | 5.195 | 5.215 | 5.126 | 5.155 | 484,491 | -0.03(-0.61%) |
Nov 03, 2003 | 5.060 | 5.168 | 5.040 | 5.186 | 703,928 | +0.13(+2.48%) |
Oct 31, 2003 | 5.022 | 5.090 | 5.029 | 5.060 | 849,037 | +0.04(+0.76%) |
Oct 30, 2003 | 4.912 | 5.052 | 4.912 | 5.022 | 705,042 | +0.14(+2.94%) |
Oct 29, 2003 | 4.744 | 4.912 | 4.744 | 4.879 | 699,469 | +0.07(+1.45%) |
Oct 28, 2003 | 4.749 | 4.809 | 4.715 | 4.809 | 501,309 | +0.03(+0.66%) |
Oct 27, 2003 | 4.509 | 4.834 | 4.509 | 4.778 | 752,297 | +0.30(+6.66%) |
Oct 24, 2003 | 4.475 | 4.515 | 4.430 | 4.480 | 755,418 | +0.01(+0.30%) |
Oct 23, 2003 | 4.484 | 4.486 | 4.397 | 4.466 | 495,290 | -0.02(-0.40%) |
Oct 22, 2003 | 4.565 | 4.565 | 4.471 | 4.484 | 709,946 | -0.13(-2.73%) |
Oct 21, 2003 | 4.632 | 4.688 | 4.594 | 4.610 | 741,375 | -0.05(-1.11%) |
Oct 20, 2003 | 4.688 | 4.726 | 4.646 | 4.661 | 521,370 | +0.01(+0.24%) |
Oct 17, 2003 | 4.791 | 4.800 | 4.639 | 4.650 | 556,811 | -0.09(-1.85%) |
Oct 16, 2003 | 4.823 | 4.823 | 4.643 | 4.737 | 646,196 | -0.10(-2.09%) |
Oct 15, 2003 | 4.812 | 4.865 | 4.760 | 4.838 | 435,775 | +0.06(+1.17%) |
Oct 14, 2003 | 4.654 | 4.800 | 4.654 | 4.782 | 351,072 | +0.10(+2.16%) |
Oct 13, 2003 | 4.722 | 4.722 | 4.603 | 4.681 | 648,648 | +0.00(+0.10%) |
Oct 10, 2003 | 4.767 | 4.767 | 4.598 | 4.677 | 512,231 | -0.10(-2.11%) |
Oct 09, 2003 | 4.661 | 4.924 | 4.661 | 4.778 | 1,161,770 | +0.14(+3.05%) |
Oct 08, 2003 | 4.464 | 4.643 | 4.464 | 4.637 | 1,161,102 | +0.21(+4.66%) |
Oct 07, 2003 | 4.459 | 4.459 | 4.408 | 4.430 | 516,020 | -0.06(-1.40%) |
Oct 06, 2003 | 4.397 | 4.520 | 4.397 | 4.493 | 368,904 | +0.08(+1.78%) |
Oct 03, 2003 | 4.473 | 4.477 | 4.385 | 4.414 | 553,245 | -0.00(-0.10%) |
Oct 02, 2003 | 4.307 | 4.423 | 4.302 | 4.419 | 498,634 | +0.11(+2.66%) |
Oct 01, 2003 | 4.157 | 4.376 | 4.186 | 4.305 | 894,955 | +0.15(+3.56%) |
Sep 30, 2003 | 4.188 | 4.190 | 4.062 | 4.157 | 1,395,373 | -0.04(-0.91%) |
Sep 29, 2003 | 4.215 | 4.226 | 4.139 | 4.195 | 743,158 | -0.01(-0.21%) |
Sep 26, 2003 | 4.271 | 4.325 | 4.170 | 4.204 | 955,808 | -0.07(-1.58%) |
Sep 25, 2003 | 4.448 | 4.462 | 4.273 | 4.271 | 834,772 | -0.20(-4.42%) |
Sep 24, 2003 | 4.598 | 4.601 | 4.455 | 4.468 | 426,413 | -0.17(-3.63%) |
Sep 23, 2003 | 4.542 | 4.654 | 4.441 | 4.637 | 1,111,394 | +0.09(+2.07%) |
Sep 22, 2003 | 4.960 | 4.960 | 4.489 | 4.542 | 1,720,366 | -0.46(-9.19%) |
Sep 19, 2003 | 5.031 | 5.092 | 5.002 | 5.002 | 459,180 | -0.02(-0.36%) |
Sep 18, 2003 | 4.946 | 5.011 | 4.944 | 5.020 | 320,757 | +0.03(+0.58%) |
Sep 17, 2003 | 4.935 | 5.007 | 4.935 | 4.991 | 220,896 | +0.05(+1.09%) |
Sep 16, 2003 | 4.874 | 4.948 | 4.870 | 4.937 | 714,850 | +0.09(+1.85%) |
Sep 15, 2003 | 4.919 | 4.957 | 4.816 | 4.847 | 308,052 | -0.07(-1.46%) |
Sep 12, 2003 | 4.834 | 4.919 | 4.767 | 4.919 | 449,818 | +0.07(+1.53%) |
Sep 11, 2003 | 4.836 | 4.861 | 4.729 | 4.845 | 728,224 | +0.02(+0.47%) |
Sep 10, 2003 | 5.110 | 5.110 | 4.823 | 4.823 | 660,907 | -0.29(-5.62%) |
Sep 09, 2003 | 5.114 | 5.191 | 5.081 | 5.110 | 665,588 | +0.02(+0.35%) |
Sep 08, 2003 | 4.879 | 5.121 | 4.879 | 5.092 | 588,464 | +0.20(+4.03%) |
Sep 05, 2003 | 5.002 | 5.016 | 4.845 | 4.894 | 402,117 | -0.13(-2.59%) |
Sep 04, 2003 | 5.043 | 5.110 | 4.969 | 5.025 | 567,065 | -0.02(-0.36%) |
Sep 03, 2003 | 5.002 | 5.058 | 4.903 | 5.043 | 788,185 | +0.04(+0.81%) |