Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.944 | 7.038 | 6.906 | 6.962 | 810,798 | +0.11(+1.64%) |
Nov 26, 2003 | 6.681 | 6.962 | 6.662 | 6.850 | 2,881,383 | +0.17(+2.53%) |
Nov 25, 2003 | 6.596 | 6.756 | 6.578 | 6.681 | 1,431,686 | +0.11(+1.71%) |
Nov 24, 2003 | 6.643 | 6.662 | 6.334 | 6.568 | 1,835,913 | -0.14(-2.10%) |
Nov 21, 2003 | 6.737 | 6.775 | 6.615 | 6.709 | 1,367,423 | +0.03(+0.42%) |
Nov 20, 2003 | 7.066 | 7.066 | 6.643 | 6.681 | 3,693,247 | -0.32(-4.56%) |
Nov 19, 2003 | 6.916 | 7.038 | 6.615 | 7.000 | 3,056,907 | +0.09(+1.36%) |
Nov 18, 2003 | 6.334 | 6.991 | 6.315 | 6.906 | 3,733,105 | +0.62(+9.85%) |
Nov 17, 2003 | 6.465 | 6.503 | 6.184 | 6.287 | 2,540,459 | -0.20(-3.04%) |
Nov 14, 2003 | 6.277 | 6.521 | 6.249 | 6.484 | 2,167,351 | +0.29(+4.70%) |
Nov 13, 2003 | 6.334 | 6.475 | 6.099 | 6.193 | 2,120,993 | -0.15(-2.37%) |
Nov 12, 2003 | 5.592 | 6.343 | 5.583 | 6.343 | 3,450,370 | +0.82(+14.77%) |
Nov 11, 2003 | 5.621 | 5.658 | 5.508 | 5.527 | 1,021,704 | -0.09(-1.67%) |
Nov 10, 2003 | 5.696 | 5.836 | 5.611 | 5.621 | 999,217 | -0.08(-1.32%) |
Nov 07, 2003 | 5.592 | 5.743 | 5.480 | 5.696 | 1,175,380 | +0.10(+1.85%) |
Nov 06, 2003 | 5.705 | 5.705 | 5.470 | 5.592 | 762,628 | -0.17(-2.93%) |
Nov 05, 2003 | 5.302 | 5.771 | 5.621 | 5.761 | 1,048,986 | +0.18(+3.19%) |
Nov 04, 2003 | 5.302 | 5.630 | 5.302 | 5.583 | 1,896,695 | +0.20(+3.66%) |
Nov 03, 2003 | 5.536 | 5.489 | 5.170 | 5.386 | 1,678,115 | -0.15(-2.71%) |
Oct 31, 2003 | 5.508 | 5.658 | 5.395 | 5.536 | 1,211,295 | -0.05(-0.84%) |
Oct 30, 2003 | 5.761 | 5.808 | 5.564 | 5.583 | 931,864 | -0.18(-3.09%) |
Oct 29, 2003 | 5.489 | 5.761 | 5.480 | 5.761 | 1,063,800 | +0.23(+4.07%) |
Oct 28, 2003 | 5.536 | 5.536 | 5.367 | 5.536 | 1,040,993 | -0.05(-0.84%) |
Oct 27, 2003 | 5.592 | 5.658 | 5.377 | 5.583 | 1,039,075 | +0.00(+0.00%) |
Oct 24, 2003 | 5.743 | 5.827 | 5.583 | 5.583 | 1,376,695 | -0.10(-1.82%) |
Oct 23, 2003 | 5.677 | 5.836 | 5.583 | 5.686 | 1,033,320 | -0.08(-1.46%) |
Oct 22, 2003 | 5.949 | 5.949 | 5.743 | 5.771 | 2,263,692 | +0.09(+1.65%) |
Oct 21, 2003 | 5.424 | 5.574 | 5.348 | 5.677 | 1,319,039 | +0.35(+6.51%) |
Oct 20, 2003 | 5.302 | 5.461 | 5.302 | 5.330 | 843,835 | +0.07(+1.25%) |
Oct 17, 2003 | 5.536 | 5.546 | 5.264 | 5.264 | 1,143,515 | -0.27(-4.92%) |
Oct 16, 2003 | 5.489 | 5.592 | 5.470 | 5.536 | 683,765 | +0.10(+1.90%) |
Oct 15, 2003 | 5.536 | 5.564 | 5.255 | 5.433 | 712,645 | -0.10(-1.86%) |
Oct 14, 2003 | 5.461 | 5.611 | 5.405 | 5.536 | 872,397 | +0.08(+1.37%) |
Oct 13, 2003 | 5.348 | 5.461 | 5.264 | 5.461 | 782,663 | +0.11(+2.11%) |
Oct 10, 2003 | 5.386 | 5.405 | 5.311 | 5.348 | 1,211,615 | +0.00(+0.00%) |
Oct 09, 2003 | 5.208 | 5.302 | 5.170 | 5.348 | 1,754,385 | -0.04(-0.70%) |
Oct 08, 2003 | 5.348 | 5.395 | 5.264 | 5.386 | 2,105,433 | +0.17(+3.24%) |
Oct 07, 2003 | 4.926 | 5.217 | 5.067 | 5.217 | 1,487,956 | +0.29(+5.90%) |
Oct 06, 2003 | 5.020 | 5.039 | 4.879 | 4.926 | 1,753,746 | +0.00(+0.00%) |
Oct 03, 2003 | 5.067 | 5.217 | 4.626 | 4.926 | 4,014,241 | -0.23(-4.37%) |
Oct 02, 2003 | 5.067 | 5.217 | 5.058 | 5.151 | 2,232,680 | -0.03(-0.54%) |
Oct 01, 2003 | 4.964 | 5.198 | 4.870 | 5.180 | 1,854,456 | +0.26(+5.34%) |
Sep 30, 2003 | 4.973 | 5.114 | 4.917 | 4.917 | 1,800,531 | -0.06(-1.13%) |
Sep 29, 2003 | 4.879 | 5.105 | 4.804 | 4.973 | 3,058,931 | +0.09(+1.92%) |
Sep 26, 2003 | 5.302 | 5.330 | 4.785 | 4.879 | 5,564,436 | -0.54(-10.03%) |
Sep 25, 2003 | 6.005 | 6.099 | 5.424 | 5.424 | 3,521,027 | -0.58(-9.69%) |
Sep 24, 2003 | 5.771 | 6.005 | 5.771 | 6.005 | 2,161,916 | +0.16(+2.73%) |
Sep 23, 2003 | 6.155 | 6.099 | 5.818 | 5.846 | 3,325,894 | -0.31(-5.03%) |
Sep 22, 2003 | 6.381 | 6.465 | 6.137 | 6.155 | 2,692,005 | -0.10(-1.65%) |
Sep 19, 2003 | 6.212 | 6.475 | 6.212 | 6.259 | 1,847,849 | +0.07(+1.06%) |
Sep 18, 2003 | 6.343 | 6.512 | 6.165 | 6.193 | 1,502,556 | -0.15(-2.37%) |
Sep 17, 2003 | 6.155 | 6.362 | 6.155 | 6.343 | 1,134,244 | +0.19(+3.05%) |
Sep 16, 2003 | 6.109 | 6.231 | 6.071 | 6.155 | 1,010,834 | +0.05(+0.77%) |
Sep 15, 2003 | 6.371 | 6.381 | 6.109 | 6.109 | 1,428,062 | -0.26(-4.12%) |
Sep 12, 2003 | 6.568 | 6.681 | 6.371 | 6.371 | 2,412,467 | -0.15(-2.30%) |
Sep 11, 2003 | 6.240 | 6.521 | 6.024 | 6.521 | 2,306,108 | +0.25(+4.04%) |
Sep 10, 2003 | 6.428 | 6.456 | 6.202 | 6.268 | 1,382,982 | -0.15(-2.34%) |
Sep 09, 2003 | 6.446 | 6.521 | 6.287 | 6.418 | 1,860,531 | +0.14(+2.24%) |
Sep 08, 2003 | 6.306 | 6.334 | 6.193 | 6.277 | 939,537 | -0.07(-1.04%) |
Sep 05, 2003 | 6.399 | 6.540 | 6.287 | 6.343 | 1,473,036 | +0.01(+0.15%) |
Sep 04, 2003 | 6.137 | 6.390 | 6.052 | 6.334 | 949,235 | +0.20(+3.21%) |
Sep 03, 2003 | 6.127 | 6.268 | 6.024 | 6.137 | 1,377,974 | -0.06(-0.91%) |