Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 2.409 | 2.502 | 2.302 | 2.425 | 118,579 | +0.03(+1.28%) |
Nov 26, 2003 | 2.670 | 2.716 | 2.379 | 2.394 | 252,131 | -0.25(-9.30%) |
Nov 25, 2003 | 2.409 | 2.670 | 2.287 | 2.640 | 253,224 | +0.32(+13.91%) |
Nov 24, 2003 | 2.425 | 2.456 | 2.241 | 2.317 | 140,732 | -0.02(-0.66%) |
Nov 21, 2003 | 2.456 | 2.456 | 2.333 | 2.333 | 58,395 | -0.12(-5.00%) |
Nov 20, 2003 | 2.302 | 2.486 | 2.103 | 2.456 | 117,853 | +0.02(+0.63%) |
Nov 19, 2003 | 2.505 | 2.548 | 2.302 | 2.440 | 172,696 | -0.06(-2.45%) |
Nov 18, 2003 | 2.563 | 2.640 | 2.409 | 2.502 | 128,060 | +0.00(+0.00%) |
Nov 17, 2003 | 2.532 | 2.594 | 2.333 | 2.502 | 238,727 | -0.06(-2.40%) |
Nov 14, 2003 | 2.578 | 2.762 | 2.471 | 2.563 | 304,480 | -0.06(-2.34%) |
Nov 13, 2003 | 2.686 | 2.716 | 2.578 | 2.624 | 260,004 | -0.09(-3.39%) |
Nov 12, 2003 | 2.655 | 2.901 | 2.471 | 2.716 | 992,470 | -0.06(-2.21%) |
Nov 11, 2003 | 3.300 | 3.300 | 2.732 | 2.778 | 1,210,580 | -1.06(-27.60%) |
Nov 07, 2003 | 3.791 | 3.837 | 3.683 | 3.837 | 153,122 | +0.12(+3.31%) |
Nov 06, 2003 | 3.838 | 3.838 | 3.683 | 3.714 | 113,789 | -0.20(-5.10%) |
Nov 05, 2003 | 3.852 | 3.913 | 3.745 | 3.913 | 221,535 | +0.11(+2.82%) |
Nov 04, 2003 | 4.082 | 4.082 | 3.683 | 3.806 | 234,427 | -0.11(-2.75%) |
Nov 03, 2003 | 4.159 | 4.405 | 3.867 | 3.913 | 309,739 | -0.23(-5.56%) |
Oct 31, 2003 | 3.545 | 4.159 | 3.545 | 4.144 | 346,871 | +0.60(+16.88%) |
Oct 30, 2003 | 3.683 | 3.806 | 3.622 | 3.545 | 198,231 | -0.14(-3.75%) |
Oct 29, 2003 | 3.867 | 3.867 | 3.576 | 3.683 | 261,738 | -0.17(-4.38%) |
Oct 28, 2003 | 3.944 | 4.095 | 3.837 | 3.852 | 92,603 | -0.08(-1.95%) |
Oct 27, 2003 | 3.576 | 4.067 | 3.576 | 3.929 | 293,151 | +0.35(+9.87%) |
Oct 24, 2003 | 3.653 | 3.821 | 3.453 | 3.576 | 283,312 | -0.11(-2.92%) |
Oct 23, 2003 | 3.775 | 4.021 | 3.622 | 3.683 | 448,231 | -0.54(-12.73%) |
Oct 22, 2003 | 4.466 | 4.466 | 4.144 | 4.220 | 107,447 | -0.20(-4.51%) |
Oct 21, 2003 | 4.297 | 4.527 | 4.297 | 4.420 | 146,250 | +0.14(+3.23%) |
Oct 20, 2003 | 4.144 | 4.328 | 4.128 | 4.282 | 116,566 | +0.06(+1.45%) |
Oct 17, 2003 | 4.466 | 4.589 | 4.144 | 4.220 | 135,221 | -0.25(-5.50%) |
Oct 16, 2003 | 4.159 | 4.512 | 4.174 | 4.466 | 135,999 | +0.31(+7.38%) |
Oct 15, 2003 | 4.451 | 4.589 | 4.082 | 4.159 | 239,864 | -0.29(-6.55%) |
Oct 14, 2003 | 4.758 | 4.758 | 4.359 | 4.451 | 287,217 | -0.29(-6.12%) |
Oct 13, 2003 | 4.819 | 4.988 | 4.619 | 4.741 | 329,906 | +0.14(+2.97%) |
Oct 10, 2003 | 4.297 | 4.819 | 4.297 | 4.604 | 807,499 | +0.34(+7.91%) |
Oct 09, 2003 | 3.576 | 4.297 | 3.576 | 4.266 | 1,029,512 | +0.74(+20.87%) |
Oct 08, 2003 | 3.484 | 3.653 | 3.453 | 3.530 | 125,871 | +0.06(+1.77%) |
Oct 07, 2003 | 3.407 | 3.637 | 3.315 | 3.468 | 191,014 | +0.08(+2.26%) |
Oct 06, 2003 | 3.269 | 3.422 | 3.269 | 3.392 | 99,410 | +0.12(+3.76%) |
Oct 03, 2003 | 3.453 | 3.622 | 3.238 | 3.269 | 212,081 | -0.14(-4.05%) |
Oct 02, 2003 | 3.637 | 3.668 | 3.361 | 3.407 | 151,692 | -0.15(-4.31%) |
Oct 01, 2003 | 3.238 | 3.637 | 3.238 | 3.561 | 204,724 | +0.28(+8.41%) |
Sep 30, 2003 | 3.499 | 3.499 | 3.100 | 3.284 | 150,648 | -0.21(-6.14%) |
Sep 29, 2003 | 3.346 | 3.561 | 3.330 | 3.499 | 171,449 | +0.18(+5.56%) |
Sep 26, 2003 | 3.499 | 3.668 | 3.300 | 3.315 | 155,782 | -0.20(-5.68%) |
Sep 25, 2003 | 3.760 | 3.760 | 3.300 | 3.514 | 218,674 | -0.25(-6.53%) |
Sep 24, 2003 | 3.791 | 3.929 | 3.561 | 3.760 | 156,659 | -0.03(-0.81%) |
Sep 23, 2003 | 3.545 | 3.867 | 3.530 | 3.791 | 269,723 | +0.29(+8.33%) |
Sep 22, 2003 | 3.714 | 3.760 | 3.468 | 3.499 | 287,313 | -0.29(-7.69%) |
Sep 19, 2003 | 3.913 | 4.098 | 3.683 | 3.791 | 195,412 | -0.12(-3.14%) |
Sep 18, 2003 | 4.082 | 4.190 | 3.714 | 3.913 | 440,545 | -0.17(-4.14%) |
Sep 17, 2003 | 4.098 | 4.374 | 4.021 | 4.082 | 650,941 | +0.00(+0.00%) |
Sep 16, 2003 | 3.668 | 4.389 | 3.453 | 4.082 | 917,756 | +0.60(+17.18%) |
Sep 15, 2003 | 3.622 | 3.791 | 3.269 | 3.484 | 300,319 | -0.11(-2.99%) |
Sep 12, 2003 | 3.453 | 3.745 | 3.300 | 3.591 | 287,157 | +0.25(+7.34%) |
Sep 11, 2003 | 3.177 | 3.514 | 2.977 | 3.346 | 264,807 | +0.25(+7.92%) |
Sep 10, 2003 | 3.300 | 3.300 | 2.916 | 3.100 | 435,655 | -0.18(-5.61%) |
Sep 09, 2003 | 3.514 | 3.883 | 3.085 | 3.284 | 1,667,884 | +0.06(+1.90%) |
Sep 08, 2003 | 2.409 | 3.284 | 2.394 | 3.223 | 1,706,328 | +0.86(+36.36%) |
Sep 05, 2003 | 2.302 | 2.517 | 2.302 | 2.363 | 239,134 | +0.09(+4.05%) |
Sep 04, 2003 | 2.072 | 2.287 | 2.072 | 2.271 | 157,099 | +0.20(+9.63%) |
Sep 03, 2003 | 2.241 | 2.241 | 2.072 | 2.072 | 217,176 | -0.15(-6.90%) |