Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.000 | 6.160 | 5.800 | 5.800 | 15,493 | -0.04(-0.68%) |
Nov 26, 2003 | 5.840 | 5.960 | 5.600 | 5.840 | 36,808 | +0.00(+0.00%) |
Nov 25, 2003 | 6.520 | 6.520 | 5.680 | 5.840 | 36,057 | -0.24(-3.95%) |
Nov 24, 2003 | 6.040 | 6.240 | 5.920 | 6.080 | 8,781 | +0.08(+1.33%) |
Nov 21, 2003 | 6.080 | 6.240 | 5.760 | 6.000 | 19,858 | -0.08(-1.32%) |
Nov 20, 2003 | 5.920 | 6.160 | 5.440 | 6.080 | 32,085 | +0.28(+4.83%) |
Nov 19, 2003 | 6.120 | 6.200 | 5.720 | 5.800 | 145,024 | -0.40(-6.45%) |
Nov 18, 2003 | 6.200 | 6.440 | 6.200 | 6.200 | 10,946 | +0.04(+0.65%) |
Nov 17, 2003 | 6.240 | 6.360 | 6.080 | 6.160 | 15,534 | +0.04(+0.65%) |
Nov 14, 2003 | 6.600 | 6.600 | 6.080 | 6.120 | 32,036 | -0.32(-4.97%) |
Nov 13, 2003 | 6.600 | 6.800 | 6.400 | 6.440 | 13,675 | -0.36(-5.29%) |
Nov 12, 2003 | 6.840 | 6.920 | 6.640 | 6.800 | 30,815 | +0.16(+2.41%) |
Nov 11, 2003 | 6.920 | 6.920 | 6.400 | 6.640 | 17,269 | -0.16(-2.35%) |
Nov 10, 2003 | 7.000 | 7.000 | 6.520 | 6.800 | 28,080 | +0.08(+1.19%) |
Nov 07, 2003 | 7.040 | 7.200 | 6.600 | 6.720 | 22,487 | -0.24(-3.45%) |
Nov 06, 2003 | 7.160 | 7.164 | 6.880 | 6.960 | 8,165 | -0.04(-0.57%) |
Nov 05, 2003 | 7.240 | 7.320 | 6.760 | 7.000 | 25,497 | -0.20(-2.78%) |
Nov 04, 2003 | 6.880 | 7.600 | 6.880 | 7.200 | 49,055 | +0.29(+4.17%) |
Nov 03, 2003 | 6.800 | 7.040 | 6.680 | 6.912 | 28,364 | +0.03(+0.47%) |
Oct 31, 2003 | 7.080 | 7.120 | 6.640 | 6.880 | 24,085 | -0.32(-4.44%) |
Oct 30, 2003 | 7.400 | 7.480 | 7.120 | 7.200 | 28,347 | -0.20(-2.70%) |
Oct 29, 2003 | 8.000 | 8.000 | 7.200 | 7.400 | 43,425 | -0.48(-6.09%) |
Oct 28, 2003 | 7.760 | 7.960 | 7.080 | 7.880 | 179,378 | +0.88(+12.57%) |
Oct 27, 2003 | 6.160 | 7.072 | 6.080 | 7.000 | 155,000 | +0.96(+15.89%) |
Oct 24, 2003 | 6.000 | 6.080 | 5.840 | 6.040 | 60,750 | +0.04(+0.67%) |
Oct 23, 2003 | 6.240 | 6.400 | 5.920 | 6.000 | 36,850 | -0.25(-3.97%) |
Oct 22, 2003 | 6.360 | 6.400 | 6.088 | 6.248 | 26,800 | -0.03(-0.51%) |
Oct 21, 2003 | 6.080 | 6.440 | 6.000 | 6.280 | 46,375 | +0.16(+2.61%) |
Oct 20, 2003 | 6.440 | 6.440 | 6.000 | 6.120 | 18,726 | -0.28(-4.38%) |
Oct 17, 2003 | 6.520 | 6.520 | 6.200 | 6.400 | 27,899 | +0.12(+1.91%) |
Oct 16, 2003 | 6.080 | 6.520 | 6.040 | 6.280 | 38,721 | +0.20(+3.29%) |
Oct 15, 2003 | 6.360 | 6.400 | 6.040 | 6.080 | 20,500 | -0.12(-1.94%) |
Oct 14, 2003 | 6.280 | 6.520 | 5.840 | 6.200 | 62,062 | +0.00(+0.00%) |
Oct 13, 2003 | 5.920 | 6.360 | 5.800 | 6.200 | 60,068 | +0.28(+4.73%) |
Oct 10, 2003 | 5.800 | 6.400 | 5.640 | 5.920 | 71,672 | +0.20(+3.50%) |
Oct 09, 2003 | 5.920 | 6.240 | 5.680 | 5.720 | 45,227 | -0.52(-8.33%) |
Oct 08, 2003 | 6.040 | 6.320 | 5.800 | 6.240 | 22,950 | +0.04(+0.65%) |
Oct 07, 2003 | 6.120 | 6.440 | 5.640 | 6.200 | 81,800 | -0.20(-3.13%) |
Oct 06, 2003 | 6.800 | 6.800 | 6.200 | 6.400 | 40,938 | -0.40(-5.88%) |
Oct 03, 2003 | 7.000 | 7.320 | 6.720 | 6.800 | 37,480 | -0.16(-2.30%) |
Oct 02, 2003 | 6.760 | 7.000 | 6.520 | 6.960 | 7,775 | +0.24(+3.57%) |
Oct 01, 2003 | 6.240 | 6.960 | 6.240 | 6.720 | 33,462 | +0.44(+7.01%) |
Sep 30, 2003 | 6.600 | 6.600 | 5.600 | 6.280 | 34,975 | -0.32(-4.85%) |
Sep 29, 2003 | 5.960 | 6.880 | 5.960 | 6.600 | 74,937 | +0.68(+11.49%) |
Sep 26, 2003 | 6.600 | 6.600 | 5.840 | 5.920 | 56,592 | -0.68(-10.30%) |
Sep 25, 2003 | 6.800 | 7.000 | 6.480 | 6.600 | 103,537 | -0.20(-2.94%) |
Sep 24, 2003 | 7.284 | 7.640 | 6.840 | 6.800 | 81,915 | -0.48(-6.64%) |
Sep 23, 2003 | 7.200 | 7.760 | 7.040 | 7.284 | 53,075 | +0.08(+1.17%) |
Sep 22, 2003 | 7.600 | 7.880 | 6.800 | 7.200 | 52,275 | -0.60(-7.69%) |
Sep 19, 2003 | 7.600 | 7.840 | 7.600 | 7.800 | 29,626 | -0.04(-0.51%) |
Sep 18, 2003 | 7.840 | 7.840 | 7.640 | 7.840 | 33,147 | +0.00(+0.00%) |
Sep 17, 2003 | 7.600 | 7.990 | 7.400 | 7.840 | 40,542 | +0.12(+1.55%) |
Sep 16, 2003 | 7.480 | 7.760 | 7.360 | 7.720 | 14,134 | +0.12(+1.58%) |
Sep 15, 2003 | 7.840 | 7.840 | 7.120 | 7.600 | 28,650 | -0.20(-2.56%) |
Sep 12, 2003 | 8.480 | 8.560 | 7.560 | 7.800 | 38,375 | -0.16(-2.01%) |
Sep 11, 2003 | 7.160 | 8.160 | 7.000 | 7.960 | 108,750 | +0.72(+9.94%) |
Sep 10, 2003 | 7.400 | 7.520 | 6.680 | 7.240 | 133,725 | -0.32(-4.23%) |
Sep 09, 2003 | 7.760 | 7.800 | 7.320 | 7.560 | 58,825 | -0.32(-4.06%) |
Sep 08, 2003 | 7.960 | 8.000 | 7.600 | 7.880 | 48,325 | -0.12(-1.50%) |
Sep 05, 2003 | 8.200 | 8.360 | 7.680 | 8.000 | 79,300 | -0.20(-2.44%) |
Sep 04, 2003 | 7.800 | 8.320 | 7.320 | 8.200 | 83,050 | +0.36(+4.59%) |
Sep 03, 2003 | 8.680 | 8.680 | 7.720 | 7.840 | 206,525 | -0.64(-7.55%) |