Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.678 | 5.716 | 5.626 | 5.626 | 130,731 | -0.07(-1.21%) |
Nov 26, 2003 | 5.668 | 5.722 | 5.577 | 5.695 | 582,395 | -0.05(-0.80%) |
Nov 25, 2003 | 5.716 | 5.725 | 5.691 | 5.741 | 394,027 | -0.02(-0.27%) |
Nov 24, 2003 | 5.739 | 5.771 | 5.678 | 5.756 | 218,234 | -0.02(-0.33%) |
Nov 21, 2003 | 5.878 | 5.878 | 5.687 | 5.775 | 242,861 | -0.11(-1.82%) |
Nov 20, 2003 | 5.830 | 5.882 | 5.819 | 5.882 | 247,576 | +0.05(+0.88%) |
Nov 19, 2003 | 5.676 | 5.848 | 5.672 | 5.830 | 201,205 | +0.13(+2.34%) |
Nov 18, 2003 | 5.720 | 5.750 | 5.651 | 5.697 | 245,480 | -0.02(-0.43%) |
Nov 17, 2003 | 5.594 | 5.722 | 5.592 | 5.722 | 194,131 | +0.12(+2.18%) |
Nov 14, 2003 | 5.767 | 5.773 | 5.596 | 5.600 | 155,619 | -0.15(-2.59%) |
Nov 13, 2003 | 5.689 | 5.794 | 5.689 | 5.748 | 200,943 | +0.06(+1.04%) |
Nov 12, 2003 | 5.508 | 5.689 | 5.508 | 5.689 | 348,441 | +0.20(+3.61%) |
Nov 11, 2003 | 5.525 | 5.529 | 5.479 | 5.491 | 182,866 | -0.03(-0.62%) |
Nov 10, 2003 | 5.592 | 5.615 | 5.516 | 5.525 | 232,119 | -0.07(-1.19%) |
Nov 07, 2003 | 5.535 | 5.592 | 5.535 | 5.592 | 263,296 | +0.06(+1.03%) |
Nov 06, 2003 | 5.659 | 5.659 | 5.477 | 5.535 | 194,917 | -0.12(-2.19%) |
Nov 05, 2003 | 5.630 | 5.699 | 5.592 | 5.659 | 156,405 | -0.06(-1.10%) |
Nov 04, 2003 | 5.630 | 5.783 | 5.630 | 5.722 | 374,116 | +0.19(+3.34%) |
Nov 03, 2003 | 5.531 | 5.586 | 5.516 | 5.537 | 297,616 | +0.06(+1.08%) |
Oct 31, 2003 | 5.456 | 5.514 | 5.361 | 5.477 | 398,480 | +0.08(+1.52%) |
Oct 30, 2003 | 5.420 | 5.512 | 5.395 | 5.395 | 306,261 | -0.02(-0.46%) |
Oct 29, 2003 | 5.182 | 5.443 | 5.180 | 5.420 | 386,953 | +0.26(+4.99%) |
Oct 28, 2003 | 5.208 | 5.246 | 5.082 | 5.162 | 594,446 | -0.12(-2.28%) |
Oct 27, 2003 | 5.067 | 5.294 | 5.014 | 5.283 | 608,593 | +0.28(+5.53%) |
Oct 24, 2003 | 4.998 | 5.056 | 4.926 | 5.006 | 359,444 | +0.03(+0.54%) |
Oct 23, 2003 | 5.168 | 5.191 | 4.974 | 4.979 | 433,848 | -0.19(-3.62%) |
Oct 22, 2003 | 5.229 | 5.258 | 5.109 | 5.166 | 330,626 | -0.08(-1.46%) |
Oct 21, 2003 | 5.101 | 5.243 | 5.084 | 5.243 | 481,792 | +0.16(+3.08%) |
Oct 20, 2003 | 4.815 | 5.092 | 4.815 | 5.086 | 755,829 | +0.30(+6.26%) |
Oct 17, 2003 | 4.775 | 5.037 | 4.787 | 4.787 | 612,261 | +0.01(+0.24%) |
Oct 16, 2003 | 4.582 | 4.790 | 4.664 | 4.775 | 285,826 | +0.19(+4.21%) |
Oct 15, 2003 | 4.605 | 4.630 | 4.573 | 4.582 | 287,660 | -0.04(-0.79%) |
Oct 14, 2003 | 4.542 | 4.638 | 4.495 | 4.619 | 148,284 | +0.07(+1.64%) |
Oct 13, 2003 | 4.395 | 4.544 | 4.420 | 4.544 | 155,881 | +0.15(+3.39%) |
Oct 10, 2003 | 4.437 | 4.456 | 4.374 | 4.395 | 89,337 | -0.04(-0.86%) |
Oct 09, 2003 | 4.370 | 4.466 | 4.380 | 4.433 | 184,438 | +0.06(+1.44%) |
Oct 08, 2003 | 4.466 | 4.466 | 4.370 | 4.370 | 119,727 | -0.10(-2.26%) |
Oct 07, 2003 | 4.424 | 4.483 | 4.399 | 4.472 | 243,647 | +0.06(+1.34%) |
Oct 06, 2003 | 4.361 | 4.439 | 4.355 | 4.412 | 265,391 | +0.02(+0.52%) |
Oct 03, 2003 | 4.380 | 4.437 | 4.380 | 4.390 | 259,890 | +0.01(+0.22%) |
Oct 02, 2003 | 4.365 | 4.407 | 4.353 | 4.380 | 341,891 | +0.01(+0.22%) |
Oct 01, 2003 | 4.237 | 4.388 | 4.222 | 4.370 | 132,564 | +0.14(+3.20%) |
Sep 30, 2003 | 4.218 | 4.307 | 4.197 | 4.235 | 385,905 | -0.01(-0.22%) |
Sep 29, 2003 | 4.107 | 4.246 | 4.096 | 4.245 | 238,145 | +0.16(+3.83%) |
Sep 26, 2003 | 4.222 | 4.222 | 4.088 | 4.088 | 175,792 | -0.11(-2.64%) |
Sep 25, 2003 | 4.294 | 4.321 | 4.183 | 4.199 | 189,939 | -0.10(-2.44%) |
Sep 24, 2003 | 4.386 | 4.405 | 4.332 | 4.304 | 173,958 | -0.09(-2.08%) |
Sep 23, 2003 | 4.376 | 4.401 | 4.369 | 4.395 | 192,035 | +0.05(+1.23%) |
Sep 22, 2003 | 4.407 | 4.407 | 4.267 | 4.342 | 172,648 | -0.06(-1.43%) |
Sep 19, 2003 | 4.374 | 4.430 | 4.374 | 4.405 | 287,398 | +0.01(+0.26%) |
Sep 18, 2003 | 4.365 | 4.405 | 4.363 | 4.393 | 242,075 | +0.03(+0.66%) |
Sep 17, 2003 | 4.388 | 4.390 | 4.340 | 4.365 | 118,155 | -0.04(-0.91%) |
Sep 16, 2003 | 4.380 | 4.409 | 4.351 | 4.405 | 204,349 | +0.07(+1.63%) |
Sep 15, 2003 | 4.380 | 4.390 | 4.328 | 4.334 | 94,838 | -0.03(-0.66%) |
Sep 12, 2003 | 4.372 | 4.414 | 4.327 | 4.363 | 129,421 | -0.01(-0.31%) |
Sep 11, 2003 | 4.370 | 4.393 | 4.346 | 4.376 | 158,501 | +0.02(+0.44%) |
Sep 10, 2003 | 4.390 | 4.390 | 4.325 | 4.357 | 217,448 | +0.00(+0.09%) |
Sep 09, 2003 | 4.462 | 4.462 | 4.353 | 4.353 | 99,816 | -0.08(-1.89%) |
Sep 08, 2003 | 4.432 | 4.485 | 4.409 | 4.437 | 262,510 | +0.01(+0.13%) |
Sep 05, 2003 | 4.409 | 4.466 | 4.405 | 4.432 | 301,284 | +0.03(+0.61%) |
Sep 04, 2003 | 4.424 | 4.428 | 4.353 | 4.405 | 199,895 | -0.01(-0.30%) |
Sep 03, 2003 | 4.418 | 4.453 | 4.409 | 4.418 | 382,761 | +0.01(+0.22%) |