Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.850 | 6.200 | 5.840 | 6.100 | 35,800 | +0.26(+4.45%) |
Nov 26, 2003 | 5.750 | 5.850 | 5.750 | 5.840 | 35,800 | +0.11(+1.92%) |
Nov 25, 2003 | 5.820 | 5.840 | 5.640 | 5.730 | 44,500 | -0.14(-2.39%) |
Nov 24, 2003 | 5.870 | 5.900 | 5.820 | 5.870 | 62,000 | +0.06(+1.03%) |
Nov 21, 2003 | 5.680 | 5.680 | 5.680 | 5.810 | 112,400 | +0.08(+1.40%) |
Nov 20, 2003 | 5.500 | 5.750 | 5.430 | 5.730 | 131,400 | +0.48(+9.14%) |
Nov 19, 2003 | 5.020 | 5.350 | 4.980 | 5.250 | 62,400 | +0.14(+2.74%) |
Nov 18, 2003 | 5.160 | 5.180 | 5.070 | 5.110 | 38,200 | -0.15(-2.85%) |
Nov 17, 2003 | 5.250 | 5.270 | 5.100 | 5.260 | 53,700 | -0.13(-2.41%) |
Nov 14, 2003 | 5.350 | 5.440 | 5.200 | 5.390 | 124,500 | +0.24(+4.66%) |
Nov 13, 2003 | 4.500 | 5.150 | 4.400 | 5.150 | 221,800 | +0.71(+15.99%) |
Nov 12, 2003 | 4.100 | 4.400 | 4.100 | 4.440 | 47,500 | +0.42(+10.45%) |
Nov 11, 2003 | 4.060 | 4.060 | 4.010 | 4.020 | 20,900 | +0.01(+0.25%) |
Nov 10, 2003 | 4.050 | 4.080 | 4.000 | 4.010 | 41,400 | -0.09(-2.20%) |
Nov 07, 2003 | 4.100 | 4.150 | 3.950 | 4.100 | 72,600 | -0.08(-1.91%) |
Nov 06, 2003 | 4.400 | 4.400 | 4.150 | 4.180 | 57,300 | -0.22(-5.00%) |
Nov 05, 2003 | 4.340 | 4.430 | 4.260 | 4.400 | 47,100 | -0.04(-0.90%) |
Nov 04, 2003 | 4.510 | 4.500 | 4.440 | 4.440 | 89,500 | -0.07(-1.55%) |
Nov 03, 2003 | 4.480 | 4.480 | 4.480 | 4.510 | 14,100 | +0.03(+0.67%) |
Oct 31, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 800 | -0.09(-1.97%) |
Oct 30, 2003 | 4.580 | 4.580 | 4.570 | 4.570 | 7,500 | -0.01(-0.22%) |
Oct 29, 2003 | 4.600 | 4.600 | 4.580 | 4.580 | 2,700 | -0.01(-0.22%) |
Oct 28, 2003 | 4.600 | 4.600 | 4.600 | 4.590 | 8,000 | +0.04(+0.88%) |
Oct 27, 2003 | 4.590 | 4.590 | 4.550 | 4.550 | 5,700 | -0.03(-0.66%) |
Oct 24, 2003 | 4.620 | 4.620 | 4.480 | 4.580 | 31,500 | -0.06(-1.29%) |
Oct 23, 2003 | 4.620 | 4.690 | 4.620 | 4.640 | 6,300 | -0.04(-0.85%) |
Oct 22, 2003 | 4.800 | 4.800 | 4.610 | 4.680 | 6,200 | -0.17(-3.51%) |
Oct 21, 2003 | 5.000 | 5.000 | 4.700 | 4.850 | 34,200 | -0.15(-3.00%) |
Oct 20, 2003 | 5.000 | 5.050 | 4.950 | 5.000 | 91,600 | -0.04(-0.79%) |
Oct 17, 2003 | 4.850 | 5.040 | 4.850 | 5.040 | 86,100 | +0.22(+4.56%) |
Oct 16, 2003 | 4.840 | 4.840 | 4.840 | 4.820 | 3,700 | +0.02(+0.42%) |
Oct 15, 2003 | 4.820 | 4.820 | 4.800 | 4.800 | 7,500 | -0.04(-0.83%) |
Oct 14, 2003 | 4.780 | 4.850 | 4.790 | 4.840 | 26,400 | +0.06(+1.26%) |
Oct 13, 2003 | 4.690 | 4.780 | 4.750 | 4.780 | 50,100 | +0.09(+1.92%) |
Oct 10, 2003 | 4.750 | 4.810 | 4.690 | 4.690 | 89,400 | +0.03(+0.64%) |
Oct 09, 2003 | 4.630 | 4.660 | 4.600 | 4.660 | 6,900 | -0.05(-1.06%) |
Oct 08, 2003 | 4.710 | 4.710 | 4.710 | 4.710 | 800 | -0.02(-0.42%) |
Oct 07, 2003 | 4.700 | 4.730 | 4.700 | 4.730 | 9,700 | -0.02(-0.42%) |
Oct 06, 2003 | 4.730 | 4.750 | 4.720 | 4.750 | 17,100 | +0.03(+0.64%) |
Oct 03, 2003 | 4.800 | 4.800 | 4.720 | 4.720 | 46,900 | +0.02(+0.43%) |
Oct 02, 2003 | 4.650 | 4.700 | 4.650 | 4.700 | 85,400 | +0.10(+2.17%) |
Oct 01, 2003 | 4.400 | 4.600 | 4.400 | 4.600 | 105,100 | +0.26(+5.99%) |
Sep 30, 2003 | 4.250 | 4.340 | 4.250 | 4.340 | 90,200 | +0.09(+2.12%) |
Sep 29, 2003 | 4.220 | 4.250 | 4.220 | 4.250 | 24,100 | -0.05(-1.16%) |
Sep 26, 2003 | 4.350 | 4.360 | 4.200 | 4.300 | 12,200 | -0.10(-2.27%) |
Sep 25, 2003 | 4.520 | 4.530 | 4.400 | 4.400 | 9,300 | -0.12(-2.65%) |
Sep 24, 2003 | 4.530 | 4.530 | 4.520 | 4.520 | 21,600 | -0.08(-1.74%) |
Sep 23, 2003 | 4.650 | 4.650 | 4.590 | 4.600 | 16,900 | -0.10(-2.13%) |
Sep 22, 2003 | 4.680 | 4.720 | 4.650 | 4.700 | 67,800 | -0.10(-2.08%) |
Sep 19, 2003 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 4.910 | 4.910 | 4.800 | 4.800 | 12,200 | -0.13(-2.64%) |
Sep 17, 2003 | 4.850 | 4.940 | 4.850 | 4.930 | 211,300 | +0.03(+0.61%) |
Sep 16, 2003 | 4.650 | 4.900 | 4.690 | 4.900 | 63,400 | +0.25(+5.38%) |
Sep 15, 2003 | 4.740 | 4.750 | 4.650 | 4.650 | 4,600 | -0.10(-2.11%) |
Sep 12, 2003 | 4.780 | 4.900 | 4.700 | 4.750 | 61,700 | +0.02(+0.42%) |
Sep 11, 2003 | 4.630 | 4.750 | 4.610 | 4.730 | 31,300 | +0.13(+2.83%) |
Sep 10, 2003 | 4.600 | 4.620 | 4.530 | 4.600 | 32,100 | +0.00(+0.00%) |
Sep 09, 2003 | 4.670 | 4.670 | 4.550 | 4.600 | 29,100 | -0.10(-2.13%) |
Sep 08, 2003 | 4.790 | 4.790 | 4.620 | 4.700 | 18,600 | -0.08(-1.67%) |
Sep 05, 2003 | 4.400 | 4.780 | 4.400 | 4.780 | 69,900 | +0.38(+8.64%) |
Sep 04, 2003 | 4.240 | 4.400 | 4.200 | 4.400 | 20,800 | +0.20(+4.76%) |
Sep 03, 2003 | 4.340 | 4.420 | 4.200 | 4.200 | 44,300 | -0.17(-3.89%) |