Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.887 | 5.906 | 5.810 | 5.825 | 77,231 | +0.03(+0.58%) |
Nov 26, 2003 | 5.840 | 5.878 | 5.691 | 5.791 | 244,668 | +0.10(+1.79%) |
Nov 25, 2003 | 5.812 | 5.958 | 5.622 | 5.689 | 1,218,557 | +0.14(+2.54%) |
Nov 24, 2003 | 5.370 | 5.595 | 5.364 | 5.548 | 516,024 | +0.27(+5.17%) |
Nov 21, 2003 | 4.580 | 5.355 | 5.010 | 5.276 | 953,959 | +0.70(+15.20%) |
Nov 20, 2003 | 4.664 | 4.692 | 4.570 | 4.580 | 145,285 | -0.10(-2.09%) |
Nov 19, 2003 | 4.781 | 4.781 | 4.659 | 4.678 | 115,938 | -0.08(-1.74%) |
Nov 18, 2003 | 4.749 | 4.900 | 4.738 | 4.760 | 204,101 | +0.00(+0.08%) |
Nov 17, 2003 | 4.881 | 4.881 | 4.721 | 4.757 | 144,956 | -0.13(-2.73%) |
Nov 14, 2003 | 5.074 | 5.088 | 4.869 | 4.890 | 57,062 | -0.12(-2.48%) |
Nov 13, 2003 | 4.868 | 5.029 | 4.798 | 5.014 | 177,732 | +0.08(+1.60%) |
Nov 12, 2003 | 5.031 | 5.073 | 4.871 | 4.935 | 226,118 | -0.08(-1.50%) |
Nov 11, 2003 | 5.078 | 5.078 | 4.997 | 5.010 | 92,525 | -0.08(-1.52%) |
Nov 10, 2003 | 5.155 | 5.210 | 5.078 | 5.088 | 137,964 | -0.08(-1.49%) |
Nov 07, 2003 | 5.187 | 5.242 | 5.165 | 5.165 | 138,876 | -0.01(-0.15%) |
Nov 06, 2003 | 5.302 | 5.302 | 5.078 | 5.172 | 201,154 | -0.09(-1.79%) |
Nov 05, 2003 | 5.172 | 5.432 | 5.172 | 5.266 | 98,352 | +0.02(+0.39%) |
Nov 04, 2003 | 5.172 | 5.247 | 5.022 | 5.246 | 145,639 | +0.02(+0.29%) |
Nov 03, 2003 | 5.127 | 5.454 | 5.127 | 5.231 | 155,829 | +0.09(+1.83%) |
Oct 31, 2003 | 5.200 | 5.266 | 5.129 | 5.136 | 85,499 | -0.09(-1.69%) |
Oct 30, 2003 | 5.264 | 5.285 | 5.138 | 5.225 | 66,534 | -0.04(-0.75%) |
Oct 29, 2003 | 5.398 | 5.451 | 5.229 | 5.264 | 199,032 | -0.15(-2.74%) |
Oct 28, 2003 | 5.153 | 5.454 | 5.080 | 5.413 | 125,392 | +0.33(+6.47%) |
Oct 27, 2003 | 5.191 | 5.191 | 5.012 | 5.084 | 323,501 | -0.11(-2.03%) |
Oct 24, 2003 | 5.238 | 5.285 | 5.138 | 5.189 | 126,659 | -0.00(-0.04%) |
Oct 23, 2003 | 5.311 | 5.311 | 5.144 | 5.191 | 152,889 | -0.09(-1.71%) |
Oct 22, 2003 | 5.225 | 5.326 | 5.191 | 5.281 | 258,281 | +0.02(+0.47%) |
Oct 21, 2003 | 5.210 | 5.278 | 5.138 | 5.257 | 142,529 | +0.06(+1.12%) |
Oct 20, 2003 | 5.059 | 5.217 | 5.041 | 5.199 | 106,498 | +0.13(+2.52%) |
Oct 17, 2003 | 5.247 | 5.289 | 5.061 | 5.071 | 185,317 | -0.19(-3.68%) |
Oct 16, 2003 | 5.078 | 5.261 | 5.078 | 5.264 | 555,092 | +0.14(+2.76%) |
Oct 15, 2003 | 5.061 | 5.212 | 5.061 | 5.123 | 308,498 | +0.08(+1.60%) |
Oct 14, 2003 | 5.012 | 5.048 | 4.971 | 5.042 | 200,953 | -0.03(-0.56%) |
Oct 13, 2003 | 4.888 | 5.091 | 4.849 | 5.071 | 207,981 | +0.18(+3.69%) |
Oct 10, 2003 | 4.871 | 4.890 | 4.817 | 4.890 | 452,774 | +0.00(+0.04%) |
Oct 09, 2003 | 4.858 | 4.890 | 4.747 | 4.888 | 176,777 | +0.06(+1.33%) |
Oct 08, 2003 | 4.779 | 4.890 | 4.773 | 4.824 | 124,192 | +0.07(+1.38%) |
Oct 07, 2003 | 4.706 | 4.758 | 4.664 | 4.758 | 51,041 | +0.06(+1.28%) |
Oct 06, 2003 | 4.732 | 4.736 | 4.612 | 4.698 | 68,400 | -0.03(-0.60%) |
Oct 03, 2003 | 4.702 | 4.732 | 4.659 | 4.726 | 142,414 | +0.08(+1.82%) |
Oct 02, 2003 | 4.631 | 4.710 | 4.537 | 4.642 | 92,832 | +0.04(+0.86%) |
Oct 01, 2003 | 4.612 | 4.612 | 4.476 | 4.602 | 266,502 | +0.09(+1.96%) |
Sep 30, 2003 | 4.495 | 4.616 | 4.405 | 4.514 | 389,277 | +0.09(+1.95%) |
Sep 29, 2003 | 4.535 | 4.619 | 4.424 | 4.427 | 393,112 | -0.14(-3.13%) |
Sep 26, 2003 | 4.424 | 4.702 | 4.424 | 4.570 | 264,186 | +0.14(+3.27%) |
Sep 25, 2003 | 4.670 | 4.670 | 4.422 | 4.426 | 181,378 | -0.19(-4.04%) |
Sep 24, 2003 | 4.608 | 4.732 | 4.608 | 4.612 | 72,496 | -0.02(-0.32%) |
Sep 23, 2003 | 4.538 | 4.689 | 4.499 | 4.627 | 87,050 | +0.09(+2.07%) |
Sep 22, 2003 | 4.734 | 4.734 | 4.495 | 4.533 | 183,285 | -0.21(-4.33%) |
Sep 19, 2003 | 4.794 | 4.828 | 4.702 | 4.738 | 52,105 | -0.00(-0.08%) |
Sep 18, 2003 | 4.634 | 4.843 | 4.478 | 4.742 | 161,488 | +0.14(+3.15%) |
Sep 17, 2003 | 4.606 | 4.785 | 4.552 | 4.597 | 116,687 | -0.02(-0.45%) |
Sep 16, 2003 | 4.561 | 4.617 | 4.520 | 4.617 | 217,492 | +0.08(+1.66%) |
Sep 15, 2003 | 4.457 | 4.617 | 4.444 | 4.542 | 409,989 | +0.10(+2.33%) |
Sep 12, 2003 | 4.606 | 4.606 | 4.439 | 4.439 | 80,107 | -0.11(-2.48%) |
Sep 11, 2003 | 4.521 | 4.602 | 4.518 | 4.552 | 57,422 | +0.03(+0.58%) |
Sep 10, 2003 | 4.516 | 4.664 | 4.514 | 4.525 | 62,148 | -0.02(-0.46%) |
Sep 09, 2003 | 4.674 | 4.674 | 4.514 | 4.546 | 74,199 | -0.11(-2.34%) |
Sep 08, 2003 | 4.563 | 4.664 | 4.557 | 4.655 | 117,207 | +0.08(+1.81%) |
Sep 05, 2003 | 4.749 | 4.749 | 4.572 | 4.572 | 119,213 | -0.18(-3.76%) |
Sep 04, 2003 | 4.834 | 4.834 | 4.715 | 4.751 | 159,506 | -0.06(-1.25%) |
Sep 03, 2003 | 4.651 | 4.847 | 4.646 | 4.811 | 273,168 | +0.18(+3.90%) |