Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.770 | 4.940 | 4.420 | 4.440 | 4,400 | -0.26(-5.53%) |
Nov 26, 2003 | 4.510 | 4.760 | 4.400 | 4.700 | 16,330 | +0.17(+3.75%) |
Nov 25, 2003 | 4.690 | 4.770 | 4.530 | 4.530 | 12,525 | -0.16(-3.41%) |
Nov 24, 2003 | 4.440 | 4.740 | 4.220 | 4.690 | 42,683 | +0.34(+7.82%) |
Nov 21, 2003 | 4.850 | 4.690 | 4.220 | 4.350 | 34,305 | -0.50(-10.31%) |
Nov 20, 2003 | 4.690 | 4.850 | 4.690 | 4.850 | 9,000 | +0.13(+2.75%) |
Nov 19, 2003 | 4.680 | 4.830 | 4.680 | 4.720 | 4,470 | +0.02(+0.43%) |
Nov 18, 2003 | 4.701 | 4.880 | 4.700 | 4.700 | 10,822 | -0.18(-3.69%) |
Nov 17, 2003 | 4.890 | 4.940 | 4.510 | 4.880 | 30,290 | -0.12(-2.40%) |
Nov 14, 2003 | 5.050 | 5.110 | 4.800 | 5.000 | 31,500 | -0.02(-0.40%) |
Nov 13, 2003 | 5.090 | 5.240 | 4.890 | 5.020 | 60,700 | -0.03(-0.59%) |
Nov 12, 2003 | 4.900 | 5.050 | 4.800 | 5.050 | 36,300 | +0.15(+3.06%) |
Nov 11, 2003 | 4.900 | 4.990 | 4.850 | 4.900 | 78,113 | -0.01(-0.20%) |
Nov 10, 2003 | 5.060 | 5.190 | 4.910 | 4.910 | 31,452 | -0.10(-2.00%) |
Nov 07, 2003 | 5.150 | 5.240 | 4.830 | 5.010 | 29,602 | -0.22(-4.21%) |
Nov 06, 2003 | 5.210 | 5.380 | 5.000 | 5.230 | 22,873 | -0.10(-1.88%) |
Nov 05, 2003 | 5.230 | 5.500 | 5.230 | 5.330 | 14,810 | -0.16(-2.91%) |
Nov 04, 2003 | 5.110 | 5.490 | 4.910 | 5.490 | 28,400 | +0.33(+6.40%) |
Nov 03, 2003 | 5.000 | 5.200 | 4.830 | 5.160 | 47,565 | +0.20(+4.03%) |
Oct 31, 2003 | 5.300 | 5.690 | 4.960 | 4.960 | 62,540 | -0.40(-7.46%) |
Oct 30, 2003 | 4.830 | 5.500 | 4.830 | 5.360 | 63,739 | +0.39(+7.85%) |
Oct 29, 2003 | 4.790 | 4.980 | 4.790 | 4.970 | 23,651 | +0.02(+0.40%) |
Oct 28, 2003 | 5.100 | 5.100 | 4.841 | 4.950 | 29,800 | -0.14(-2.75%) |
Oct 27, 2003 | 4.834 | 5.100 | 4.800 | 5.090 | 10,000 | +0.21(+4.28%) |
Oct 24, 2003 | 5.070 | 5.070 | 4.800 | 4.881 | 25,800 | -0.17(-3.35%) |
Oct 23, 2003 | 4.780 | 5.050 | 4.780 | 5.050 | 11,400 | +0.00(+0.00%) |
Oct 22, 2003 | 4.931 | 5.050 | 4.911 | 5.050 | 186,500 | +0.23(+4.75%) |
Oct 21, 2003 | 5.190 | 5.190 | 4.790 | 4.821 | 55,500 | -0.37(-7.11%) |
Oct 20, 2003 | 5.350 | 5.350 | 5.060 | 5.190 | 23,300 | +0.09(+1.76%) |
Oct 17, 2003 | 5.000 | 5.390 | 4.990 | 5.100 | 58,330 | +0.10(+2.00%) |
Oct 16, 2003 | 4.800 | 5.140 | 4.530 | 5.000 | 69,705 | +0.20(+4.17%) |
Oct 15, 2003 | 4.690 | 4.900 | 4.490 | 4.800 | 18,900 | +0.02(+0.42%) |
Oct 14, 2003 | 4.450 | 4.990 | 4.350 | 4.780 | 48,350 | +0.28(+6.22%) |
Oct 13, 2003 | 4.690 | 4.700 | 4.410 | 4.500 | 27,624 | -0.19(-4.05%) |
Oct 10, 2003 | 4.650 | 4.700 | 4.500 | 4.690 | 21,500 | +0.03(+0.64%) |
Oct 09, 2003 | 4.790 | 4.900 | 4.540 | 4.660 | 35,100 | -0.13(-2.71%) |
Oct 08, 2003 | 4.680 | 4.850 | 4.450 | 4.790 | 39,754 | +0.30(+6.66%) |
Oct 07, 2003 | 4.630 | 4.700 | 4.470 | 4.491 | 43,019 | -0.17(-3.63%) |
Oct 06, 2003 | 4.500 | 4.800 | 4.461 | 4.660 | 79,200 | +0.31(+7.10%) |
Oct 03, 2003 | 4.240 | 4.540 | 4.150 | 4.351 | 143,299 | +0.27(+6.62%) |
Oct 02, 2003 | 3.960 | 4.250 | 3.850 | 4.081 | 99,180 | +0.03(+0.74%) |
Oct 01, 2003 | 4.110 | 4.150 | 3.670 | 4.051 | 128,330 | +0.05(+1.28%) |
Sep 30, 2003 | 3.870 | 4.120 | 3.620 | 4.000 | 60,300 | +0.23(+6.10%) |
Sep 29, 2003 | 3.800 | 3.990 | 3.400 | 3.770 | 62,023 | +0.18(+5.01%) |
Sep 26, 2003 | 3.350 | 4.130 | 3.340 | 3.590 | 80,100 | +0.04(+1.13%) |
Sep 25, 2003 | 3.670 | 3.720 | 3.360 | 3.550 | 76,994 | -0.19(-5.08%) |
Sep 24, 2003 | 4.140 | 4.140 | 3.650 | 3.740 | 75,400 | -0.35(-8.56%) |
Sep 23, 2003 | 3.750 | 4.140 | 3.700 | 4.090 | 108,910 | +0.38(+10.24%) |
Sep 22, 2003 | 3.710 | 3.900 | 3.550 | 3.710 | 60,060 | -0.14(-3.64%) |
Sep 19, 2003 | 3.500 | 3.850 | 3.491 | 3.850 | 140,970 | +0.37(+10.63%) |
Sep 18, 2003 | 3.430 | 3.500 | 3.210 | 3.480 | 85,020 | +0.27(+8.41%) |
Sep 17, 2003 | 3.350 | 3.390 | 3.210 | 3.210 | 37,200 | -0.19(-5.59%) |
Sep 16, 2003 | 3.400 | 3.420 | 3.080 | 3.400 | 77,900 | +0.25(+7.90%) |
Sep 15, 2003 | 3.130 | 3.379 | 3.130 | 3.151 | 23,000 | +0.05(+1.65%) |
Sep 12, 2003 | 3.260 | 3.350 | 3.010 | 3.100 | 31,300 | -0.13(-4.02%) |
Sep 11, 2003 | 3.450 | 3.450 | 3.070 | 3.230 | 24,600 | -0.15(-4.44%) |
Sep 10, 2003 | 3.350 | 3.490 | 3.300 | 3.380 | 72,900 | +0.10(+3.05%) |
Sep 09, 2003 | 3.250 | 3.340 | 3.140 | 3.280 | 55,200 | +0.17(+5.43%) |
Sep 08, 2003 | 3.220 | 3.400 | 3.080 | 3.111 | 82,700 | -0.11(-3.39%) |
Sep 05, 2003 | 3.120 | 3.420 | 3.110 | 3.220 | 116,128 | +0.10(+3.21%) |
Sep 04, 2003 | 3.130 | 3.150 | 3.020 | 3.120 | 45,000 | +0.01(+0.32%) |
Sep 03, 2003 | 2.910 | 3.110 | 2.900 | 3.110 | 63,800 | +0.23(+7.99%) |