Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.985 | 5.071 | 4.798 | 5.071 | 18,335 | +0.14(+2.85%) |
Nov 26, 2003 | 4.842 | 4.951 | 4.837 | 4.931 | 8,972 | +0.10(+1.97%) |
Nov 25, 2003 | 4.818 | 4.836 | 4.818 | 4.836 | 6,700 | +0.04(+0.75%) |
Nov 24, 2003 | 4.637 | 4.800 | 4.550 | 4.800 | 14,746 | +0.17(+3.60%) |
Nov 21, 2003 | 4.511 | 4.633 | 4.591 | 4.633 | 6,328 | +0.12(+2.70%) |
Nov 20, 2003 | 4.681 | 4.681 | 4.511 | 4.511 | 12,442 | -0.19(-4.11%) |
Nov 19, 2003 | 4.767 | 4.890 | 4.636 | 4.704 | 8,011 | +0.02(+0.50%) |
Nov 18, 2003 | 4.743 | 4.904 | 4.681 | 4.681 | 17,057 | -0.04(-0.89%) |
Nov 17, 2003 | 4.871 | 4.871 | 4.634 | 4.723 | 7,049 | -0.03(-0.56%) |
Nov 14, 2003 | 5.041 | 5.041 | 4.750 | 4.750 | 3,085 | -0.10(-2.00%) |
Nov 13, 2003 | 5.063 | 5.063 | 4.825 | 4.846 | 3,845 | -0.08(-1.71%) |
Nov 12, 2003 | 4.949 | 5.095 | 4.931 | 4.931 | 4,293 | +0.10(+2.17%) |
Nov 11, 2003 | 4.987 | 5.101 | 4.826 | 4.826 | 4,438 | -0.09(-1.81%) |
Nov 10, 2003 | 4.949 | 4.949 | 4.870 | 4.915 | 2,595 | +0.09(+1.78%) |
Nov 07, 2003 | 4.984 | 4.984 | 4.595 | 4.829 | 16,022 | -0.01(-0.16%) |
Nov 06, 2003 | 4.799 | 4.837 | 4.683 | 4.837 | 6,248 | +0.07(+1.44%) |
Nov 05, 2003 | 4.683 | 4.835 | 4.681 | 4.768 | 24,033 | +0.09(+1.87%) |
Nov 04, 2003 | 4.561 | 4.759 | 4.525 | 4.681 | 17,704 | +0.16(+3.45%) |
Nov 03, 2003 | 4.419 | 4.525 | 4.408 | 4.525 | 4,537 | +0.20(+4.62%) |
Oct 31, 2003 | 4.447 | 4.520 | 4.322 | 4.325 | 10,302 | -0.04(-0.82%) |
Oct 30, 2003 | 4.408 | 4.385 | 4.361 | 4.361 | 20,828 | -0.05(-1.06%) |
Oct 29, 2003 | 4.371 | 4.445 | 4.371 | 4.408 | 4,806 | -0.01(-0.18%) |
Oct 28, 2003 | 4.481 | 4.481 | 4.408 | 4.416 | 36,530 | -0.02(-0.35%) |
Oct 27, 2003 | 4.429 | 4.480 | 4.391 | 4.431 | 23,712 | +0.02(+0.50%) |
Oct 24, 2003 | 4.759 | 4.759 | 4.180 | 4.410 | 64,088 | -0.35(-7.34%) |
Oct 23, 2003 | 5.664 | 5.664 | 4.642 | 4.759 | 370,109 | -0.92(-16.19%) |
Oct 22, 2003 | 5.807 | 5.807 | 5.678 | 5.678 | 37,491 | -0.03(-0.60%) |
Oct 21, 2003 | 5.854 | 5.870 | 5.712 | 5.712 | 8,331 | -0.08(-1.32%) |
Oct 20, 2003 | 5.829 | 5.829 | 5.789 | 5.789 | 1,281 | -0.01(-0.24%) |
Oct 17, 2003 | 5.778 | 5.842 | 5.778 | 5.803 | 11,535 | -0.05(-0.80%) |
Oct 16, 2003 | 5.843 | 5.853 | 5.836 | 5.850 | 21,790 | +0.01(+0.11%) |
Oct 15, 2003 | 5.840 | 5.843 | 5.833 | 5.843 | 1,922 | +0.05(+0.81%) |
Oct 14, 2003 | 5.828 | 5.878 | 5.673 | 5.797 | 16,983 | -0.05(-0.88%) |
Oct 13, 2003 | 5.739 | 5.901 | 5.739 | 5.848 | 11,215 | +0.17(+2.96%) |
Oct 10, 2003 | 5.865 | 5.865 | 5.645 | 5.680 | 37,520 | -0.19(-3.17%) |
Oct 09, 2003 | 5.942 | 6.003 | 5.865 | 5.865 | 9,997 | +0.01(+0.19%) |
Oct 08, 2003 | 5.901 | 5.929 | 5.842 | 5.854 | 2,883 | -0.13(-2.14%) |
Oct 07, 2003 | 5.773 | 5.982 | 5.767 | 5.982 | 31,082 | +0.21(+3.62%) |
Oct 06, 2003 | 5.773 | 5.775 | 5.772 | 5.773 | 6,088 | +0.00(+0.03%) |
Oct 03, 2003 | 5.652 | 5.809 | 5.628 | 5.772 | 26,276 | +0.34(+6.23%) |
Oct 02, 2003 | 5.251 | 5.460 | 5.251 | 5.433 | 30,855 | +1.92(+54.68%) |
Oct 01, 2003 | 3.433 | 3.513 | 3.433 | 3.513 | 13,290 | +0.08(+2.34%) |
Sep 30, 2003 | 3.420 | 3.433 | 3.388 | 3.432 | 16,342 | +0.03(+0.79%) |
Sep 29, 2003 | 3.420 | 3.420 | 3.398 | 3.405 | 5,767 | +0.01(+0.20%) |
Sep 26, 2003 | 3.406 | 3.413 | 3.398 | 3.398 | 4,325 | -0.01(-0.31%) |
Sep 25, 2003 | 3.388 | 3.410 | 3.387 | 3.409 | 6,248 | +0.02(+0.45%) |
Sep 24, 2003 | 3.434 | 3.463 | 3.393 | 3.393 | 7,209 | -0.04(-1.19%) |
Sep 23, 2003 | 3.413 | 3.434 | 3.377 | 3.434 | 9,613 | +0.05(+1.62%) |
Sep 22, 2003 | 3.379 | 3.413 | 3.344 | 3.379 | 2,883 | -0.01(-0.37%) |
Sep 19, 2003 | 3.384 | 3.415 | 3.384 | 3.392 | 15,381 | -0.01(-0.35%) |
Sep 18, 2003 | 3.353 | 3.404 | 3.353 | 3.404 | 13,857 | +0.05(+1.36%) |
Sep 17, 2003 | 3.227 | 3.358 | 3.227 | 3.358 | 24,994 | +0.06(+1.94%) |
Sep 16, 2003 | 3.264 | 3.295 | 3.205 | 3.294 | 14,419 | +0.08(+2.53%) |
Sep 11, 2003 | 3.245 | 3.294 | 3.199 | 3.213 | 33,165 | +0.06(+2.05%) |
Sep 10, 2003 | 3.258 | 3.258 | 3.148 | 3.148 | 4,325 | -0.15(-4.42%) |
Sep 09, 2003 | 3.294 | 3.294 | 3.294 | 3.294 | 480 | +0.00(+0.00%) |
Sep 08, 2003 | 3.299 | 3.309 | 3.263 | 3.294 | 2,883 | +0.03(+0.96%) |
Sep 05, 2003 | 3.309 | 3.309 | 3.261 | 3.263 | 4,325 | +0.01(+0.38%) |
Sep 04, 2003 | 3.306 | 3.306 | 3.250 | 3.250 | 4,325 | -0.03(-0.99%) |
Sep 03, 2003 | 3.329 | 3.329 | 3.228 | 3.283 | 7,690 | -0.05(-1.37%) |