Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.650 | 5.793 | 5.643 | 5.787 | 307,523 | +0.14(+2.46%) |
Nov 26, 2003 | 5.713 | 5.713 | 5.587 | 5.647 | 778,168 | -0.07(-1.14%) |
Nov 25, 2003 | 5.598 | 5.710 | 5.598 | 5.713 | 716,663 | +0.10(+1.84%) |
Nov 24, 2003 | 5.520 | 5.612 | 5.513 | 5.609 | 672,095 | +0.10(+1.83%) |
Nov 21, 2003 | 5.407 | 5.520 | 5.421 | 5.508 | 900,732 | +0.10(+1.87%) |
Nov 20, 2003 | 5.295 | 5.407 | 5.275 | 5.407 | 683,683 | +0.09(+1.69%) |
Nov 19, 2003 | 5.253 | 5.340 | 5.217 | 5.318 | 464,405 | +0.07(+1.24%) |
Nov 18, 2003 | 5.311 | 5.311 | 5.286 | 5.253 | 602,568 | -0.07(-1.22%) |
Nov 17, 2003 | 5.212 | 5.318 | 5.194 | 5.318 | 763,906 | +0.11(+2.02%) |
Nov 14, 2003 | 5.455 | 5.497 | 5.179 | 5.212 | 659,393 | -0.24(-4.44%) |
Nov 13, 2003 | 5.306 | 5.497 | 5.264 | 5.455 | 883,127 | +0.14(+2.57%) |
Nov 12, 2003 | 5.048 | 5.318 | 5.026 | 5.318 | 733,154 | +0.24(+4.68%) |
Nov 11, 2003 | 5.116 | 5.136 | 5.069 | 5.080 | 380,616 | -0.06(-1.14%) |
Nov 10, 2003 | 5.271 | 5.271 | 5.120 | 5.138 | 489,141 | -0.13(-2.51%) |
Nov 07, 2003 | 5.342 | 5.342 | 5.264 | 5.271 | 595,660 | -0.03(-0.51%) |
Nov 06, 2003 | 5.163 | 5.306 | 5.125 | 5.297 | 554,211 | +0.13(+2.61%) |
Nov 05, 2003 | 5.196 | 5.196 | 5.048 | 5.163 | 444,795 | +0.01(+0.13%) |
Nov 04, 2003 | 5.196 | 5.217 | 5.127 | 5.156 | 484,361 | -0.03(-0.61%) |
Nov 03, 2003 | 5.062 | 5.170 | 5.042 | 5.188 | 703,739 | +0.13(+2.48%) |
Oct 31, 2003 | 5.024 | 5.091 | 5.030 | 5.062 | 848,810 | +0.04(+0.76%) |
Oct 30, 2003 | 4.914 | 5.053 | 4.914 | 5.024 | 704,853 | +0.14(+2.94%) |
Oct 29, 2003 | 4.745 | 4.914 | 4.745 | 4.880 | 699,282 | +0.07(+1.45%) |
Oct 28, 2003 | 4.750 | 4.811 | 4.716 | 4.811 | 501,174 | +0.03(+0.66%) |
Oct 27, 2003 | 4.510 | 4.835 | 4.510 | 4.779 | 752,096 | +0.30(+6.66%) |
Oct 24, 2003 | 4.476 | 4.517 | 4.431 | 4.481 | 755,215 | +0.01(+0.30%) |
Oct 23, 2003 | 4.485 | 4.487 | 4.398 | 4.467 | 495,157 | -0.02(-0.40%) |
Oct 22, 2003 | 4.566 | 4.566 | 4.472 | 4.485 | 709,755 | -0.13(-2.72%) |
Oct 21, 2003 | 4.633 | 4.689 | 4.595 | 4.611 | 741,176 | -0.05(-1.11%) |
Oct 20, 2003 | 4.689 | 4.728 | 4.647 | 4.662 | 521,230 | +0.01(+0.24%) |
Oct 17, 2003 | 4.793 | 4.802 | 4.640 | 4.651 | 556,662 | -0.09(-1.85%) |
Oct 16, 2003 | 4.824 | 4.824 | 4.645 | 4.739 | 646,022 | -0.10(-2.09%) |
Oct 15, 2003 | 4.813 | 4.867 | 4.761 | 4.840 | 435,658 | +0.06(+1.17%) |
Oct 14, 2003 | 4.656 | 4.802 | 4.656 | 4.784 | 350,978 | +0.10(+2.16%) |
Oct 13, 2003 | 4.723 | 4.723 | 4.604 | 4.683 | 648,473 | +0.00(+0.10%) |
Oct 10, 2003 | 4.768 | 4.768 | 4.600 | 4.678 | 512,093 | -0.10(-2.11%) |
Oct 09, 2003 | 4.662 | 4.925 | 4.662 | 4.779 | 1,161,459 | +0.14(+3.05%) |
Oct 08, 2003 | 4.465 | 4.645 | 4.465 | 4.638 | 1,160,790 | +0.21(+4.66%) |
Oct 07, 2003 | 4.461 | 4.461 | 4.409 | 4.431 | 515,882 | -0.06(-1.40%) |
Oct 06, 2003 | 4.398 | 4.521 | 4.398 | 4.494 | 368,805 | +0.08(+1.78%) |
Oct 03, 2003 | 4.474 | 4.478 | 4.386 | 4.416 | 553,097 | -0.00(-0.10%) |
Oct 02, 2003 | 4.308 | 4.425 | 4.303 | 4.420 | 498,500 | +0.11(+2.66%) |
Oct 01, 2003 | 4.158 | 4.378 | 4.187 | 4.306 | 894,715 | +0.15(+3.56%) |
Sep 30, 2003 | 4.189 | 4.191 | 4.063 | 4.158 | 1,394,998 | -0.04(-0.91%) |
Sep 29, 2003 | 4.216 | 4.227 | 4.140 | 4.196 | 742,959 | -0.01(-0.21%) |
Sep 26, 2003 | 4.272 | 4.326 | 4.171 | 4.205 | 955,551 | -0.07(-1.58%) |
Sep 25, 2003 | 4.449 | 4.463 | 4.274 | 4.272 | 834,548 | -0.20(-4.42%) |
Sep 24, 2003 | 4.600 | 4.602 | 4.456 | 4.470 | 426,299 | -0.17(-3.63%) |
Sep 23, 2003 | 4.544 | 4.656 | 4.443 | 4.638 | 1,111,096 | +0.09(+2.07%) |
Sep 22, 2003 | 4.961 | 4.961 | 4.490 | 4.544 | 1,719,904 | -0.46(-9.19%) |
Sep 19, 2003 | 5.033 | 5.093 | 5.004 | 5.004 | 459,057 | -0.02(-0.36%) |
Sep 18, 2003 | 4.947 | 5.012 | 4.945 | 5.021 | 320,671 | +0.03(+0.58%) |
Sep 17, 2003 | 4.936 | 5.008 | 4.936 | 4.992 | 220,837 | +0.05(+1.09%) |
Sep 16, 2003 | 4.876 | 4.950 | 4.871 | 4.938 | 714,658 | +0.09(+1.85%) |
Sep 15, 2003 | 4.920 | 4.959 | 4.817 | 4.849 | 307,969 | -0.07(-1.46%) |
Sep 12, 2003 | 4.835 | 4.920 | 4.768 | 4.920 | 449,697 | +0.07(+1.53%) |
Sep 11, 2003 | 4.837 | 4.862 | 4.730 | 4.846 | 728,029 | +0.02(+0.47%) |
Sep 10, 2003 | 5.111 | 5.111 | 4.824 | 4.824 | 660,730 | -0.29(-5.62%) |
Sep 09, 2003 | 5.116 | 5.192 | 5.082 | 5.111 | 665,410 | +0.02(+0.35%) |
Sep 08, 2003 | 4.880 | 5.122 | 4.880 | 5.093 | 588,306 | +0.20(+4.03%) |
Sep 05, 2003 | 5.004 | 5.017 | 4.846 | 4.896 | 402,009 | -0.13(-2.59%) |
Sep 04, 2003 | 5.044 | 5.111 | 4.970 | 5.026 | 566,913 | -0.02(-0.36%) |
Sep 03, 2003 | 5.004 | 5.060 | 4.905 | 5.044 | 787,973 | +0.04(+0.81%) |