Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.875 | 5.894 | 5.798 | 5.813 | 77,383 | +0.03(+0.58%) |
Nov 26, 2003 | 5.828 | 5.866 | 5.680 | 5.780 | 245,148 | +0.10(+1.79%) |
Nov 25, 2003 | 5.800 | 5.947 | 5.611 | 5.678 | 1,220,950 | +0.14(+2.54%) |
Nov 24, 2003 | 5.359 | 5.584 | 5.354 | 5.537 | 517,037 | +0.27(+5.17%) |
Nov 21, 2003 | 4.571 | 5.344 | 5.001 | 5.265 | 955,832 | +0.69(+15.20%) |
Nov 20, 2003 | 4.655 | 4.683 | 4.561 | 4.571 | 145,570 | -0.10(-2.09%) |
Nov 19, 2003 | 4.772 | 4.772 | 4.650 | 4.668 | 116,166 | -0.08(-1.74%) |
Nov 18, 2003 | 4.740 | 4.890 | 4.728 | 4.751 | 204,502 | +0.00(+0.08%) |
Nov 17, 2003 | 4.871 | 4.871 | 4.712 | 4.747 | 145,241 | -0.13(-2.73%) |
Nov 14, 2003 | 5.064 | 5.078 | 4.860 | 4.881 | 57,175 | -0.12(-2.48%) |
Nov 13, 2003 | 4.858 | 5.019 | 4.789 | 5.004 | 178,081 | +0.08(+1.60%) |
Nov 12, 2003 | 5.021 | 5.063 | 4.862 | 4.926 | 226,562 | -0.08(-1.50%) |
Nov 11, 2003 | 5.068 | 5.068 | 4.988 | 5.001 | 92,706 | -0.08(-1.52%) |
Nov 10, 2003 | 5.145 | 5.200 | 5.068 | 5.078 | 138,235 | -0.08(-1.49%) |
Nov 07, 2003 | 5.177 | 5.232 | 5.155 | 5.155 | 139,149 | -0.01(-0.15%) |
Nov 06, 2003 | 5.292 | 5.292 | 5.068 | 5.162 | 201,549 | -0.09(-1.79%) |
Nov 05, 2003 | 5.162 | 5.421 | 5.162 | 5.256 | 98,545 | +0.02(+0.39%) |
Nov 04, 2003 | 5.162 | 5.237 | 5.012 | 5.235 | 145,925 | +0.02(+0.29%) |
Nov 03, 2003 | 5.117 | 5.444 | 5.117 | 5.220 | 156,135 | +0.09(+1.83%) |
Oct 31, 2003 | 5.190 | 5.256 | 5.119 | 5.126 | 85,667 | -0.09(-1.69%) |
Oct 30, 2003 | 5.254 | 5.275 | 5.128 | 5.215 | 66,664 | -0.04(-0.75%) |
Oct 29, 2003 | 5.387 | 5.440 | 5.218 | 5.254 | 199,423 | -0.15(-2.74%) |
Oct 28, 2003 | 5.143 | 5.444 | 5.070 | 5.402 | 125,639 | +0.33(+6.47%) |
Oct 27, 2003 | 5.181 | 5.181 | 5.003 | 5.074 | 324,137 | -0.11(-2.03%) |
Oct 24, 2003 | 5.228 | 5.275 | 5.128 | 5.179 | 126,908 | -0.00(-0.04%) |
Oct 23, 2003 | 5.301 | 5.301 | 5.134 | 5.181 | 153,189 | -0.09(-1.71%) |
Oct 22, 2003 | 5.215 | 5.316 | 5.181 | 5.271 | 258,788 | +0.02(+0.47%) |
Oct 21, 2003 | 5.200 | 5.267 | 5.128 | 5.247 | 142,809 | +0.06(+1.12%) |
Oct 20, 2003 | 5.049 | 5.207 | 5.031 | 5.188 | 106,707 | +0.13(+2.52%) |
Oct 17, 2003 | 5.237 | 5.278 | 5.051 | 5.061 | 185,681 | -0.19(-3.68%) |
Oct 16, 2003 | 5.068 | 5.250 | 5.068 | 5.254 | 556,182 | +0.14(+2.76%) |
Oct 15, 2003 | 5.051 | 5.202 | 5.051 | 5.113 | 309,104 | +0.08(+1.60%) |
Oct 14, 2003 | 5.003 | 5.038 | 4.961 | 5.033 | 201,348 | -0.03(-0.56%) |
Oct 13, 2003 | 4.879 | 5.081 | 4.839 | 5.061 | 208,390 | +0.18(+3.69%) |
Oct 10, 2003 | 4.862 | 4.881 | 4.807 | 4.881 | 453,664 | +0.00(+0.04%) |
Oct 09, 2003 | 4.849 | 4.881 | 4.738 | 4.879 | 177,124 | +0.06(+1.33%) |
Oct 08, 2003 | 4.770 | 4.881 | 4.764 | 4.815 | 124,436 | +0.07(+1.38%) |
Oct 07, 2003 | 4.697 | 4.749 | 4.655 | 4.749 | 51,142 | +0.06(+1.28%) |
Oct 06, 2003 | 4.723 | 4.727 | 4.603 | 4.689 | 68,535 | -0.03(-0.60%) |
Oct 03, 2003 | 4.693 | 4.723 | 4.650 | 4.717 | 142,693 | +0.08(+1.82%) |
Oct 02, 2003 | 4.621 | 4.700 | 4.528 | 4.633 | 93,014 | +0.04(+0.86%) |
Oct 01, 2003 | 4.603 | 4.603 | 4.468 | 4.593 | 267,025 | +0.09(+1.96%) |
Sep 30, 2003 | 4.486 | 4.606 | 4.396 | 4.505 | 390,041 | +0.09(+1.95%) |
Sep 29, 2003 | 4.526 | 4.610 | 4.415 | 4.419 | 393,884 | -0.14(-3.13%) |
Sep 26, 2003 | 4.415 | 4.693 | 4.415 | 4.561 | 264,705 | +0.14(+3.27%) |
Sep 25, 2003 | 4.661 | 4.661 | 4.413 | 4.417 | 181,734 | -0.19(-4.04%) |
Sep 24, 2003 | 4.599 | 4.723 | 4.599 | 4.603 | 72,638 | -0.01(-0.32%) |
Sep 23, 2003 | 4.529 | 4.680 | 4.490 | 4.618 | 87,221 | +0.09(+2.07%) |
Sep 22, 2003 | 4.725 | 4.725 | 4.486 | 4.524 | 183,645 | -0.20(-4.33%) |
Sep 19, 2003 | 4.785 | 4.819 | 4.693 | 4.728 | 52,207 | -0.00(-0.08%) |
Sep 18, 2003 | 4.625 | 4.834 | 4.469 | 4.732 | 161,805 | +0.14(+3.15%) |
Sep 17, 2003 | 4.597 | 4.775 | 4.543 | 4.588 | 116,916 | -0.02(-0.45%) |
Sep 16, 2003 | 4.552 | 4.608 | 4.511 | 4.608 | 217,920 | +0.08(+1.66%) |
Sep 15, 2003 | 4.449 | 4.608 | 4.436 | 4.533 | 410,794 | +0.10(+2.33%) |
Sep 12, 2003 | 4.597 | 4.597 | 4.430 | 4.430 | 80,264 | -0.11(-2.48%) |
Sep 11, 2003 | 4.513 | 4.593 | 4.509 | 4.543 | 57,534 | +0.03(+0.58%) |
Sep 10, 2003 | 4.507 | 4.655 | 4.505 | 4.516 | 62,270 | -0.02(-0.46%) |
Sep 09, 2003 | 4.665 | 4.665 | 4.505 | 4.537 | 74,345 | -0.11(-2.34%) |
Sep 08, 2003 | 4.554 | 4.655 | 4.548 | 4.646 | 117,437 | +0.08(+1.81%) |
Sep 05, 2003 | 4.740 | 4.740 | 4.563 | 4.563 | 119,447 | -0.18(-3.76%) |
Sep 04, 2003 | 4.824 | 4.824 | 4.706 | 4.742 | 159,819 | -0.06(-1.25%) |
Sep 03, 2003 | 4.642 | 4.837 | 4.636 | 4.802 | 273,705 | +0.18(+3.90%) |