Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.100 | 5.230 | 5.091 | 5.200 | 20,470 | +0.12(+2.36%) |
Nov 26, 2003 | 5.049 | 5.120 | 5.040 | 5.080 | 58,841 | +0.08(+1.60%) |
Nov 25, 2003 | 5.000 | 5.050 | 4.900 | 5.000 | 145,560 | +0.04(+0.81%) |
Nov 24, 2003 | 4.820 | 5.020 | 4.810 | 4.960 | 30,900 | +0.02(+0.40%) |
Nov 21, 2003 | 5.080 | 5.000 | 4.900 | 4.940 | 23,291 | -0.14(-2.76%) |
Nov 20, 2003 | 5.090 | 5.090 | 5.000 | 5.080 | 27,319 | -0.01(-0.20%) |
Nov 19, 2003 | 5.000 | 5.120 | 4.960 | 5.090 | 215,535 | +0.07(+1.39%) |
Nov 18, 2003 | 5.040 | 5.050 | 4.960 | 5.020 | 64,379 | +0.06(+1.19%) |
Nov 17, 2003 | 4.950 | 5.050 | 4.840 | 4.961 | 19,100 | -0.04(-0.78%) |
Nov 14, 2003 | 4.770 | 5.020 | 4.760 | 5.000 | 83,340 | +0.15(+3.07%) |
Nov 13, 2003 | 5.050 | 5.100 | 4.840 | 4.851 | 22,415 | -0.11(-2.20%) |
Nov 12, 2003 | 4.850 | 5.050 | 4.850 | 4.960 | 225,926 | +0.12(+2.48%) |
Nov 11, 2003 | 4.950 | 5.100 | 4.710 | 4.840 | 65,354 | -0.23(-4.54%) |
Nov 10, 2003 | 5.200 | 5.370 | 5.000 | 5.070 | 64,657 | +0.05(+1.02%) |
Nov 07, 2003 | 5.100 | 5.100 | 4.800 | 5.019 | 136,150 | +0.02(+0.38%) |
Nov 06, 2003 | 5.310 | 5.310 | 4.960 | 5.000 | 69,610 | -0.21(-4.03%) |
Nov 05, 2003 | 5.200 | 5.300 | 5.050 | 5.210 | 47,308 | -0.09(-1.70%) |
Nov 04, 2003 | 4.940 | 5.300 | 4.870 | 5.300 | 163,352 | +0.43(+8.83%) |
Nov 03, 2003 | 4.880 | 4.940 | 4.670 | 4.870 | 94,893 | +0.20(+4.28%) |
Oct 31, 2003 | 4.650 | 4.840 | 4.650 | 4.670 | 59,820 | -0.13(-2.71%) |
Oct 30, 2003 | 4.520 | 4.890 | 4.580 | 4.800 | 130,995 | +0.28(+6.19%) |
Oct 29, 2003 | 4.900 | 5.000 | 4.320 | 4.520 | 568,740 | -0.48(-9.60%) |
Oct 28, 2003 | 5.070 | 5.250 | 4.800 | 5.000 | 53,180 | -0.04(-0.79%) |
Oct 27, 2003 | 5.160 | 5.300 | 5.000 | 5.040 | 120,000 | -0.13(-2.53%) |
Oct 24, 2003 | 5.230 | 5.250 | 5.160 | 5.171 | 2,400 | +0.02(+0.41%) |
Oct 23, 2003 | 5.180 | 5.380 | 5.150 | 5.150 | 18,900 | -0.15(-2.83%) |
Oct 22, 2003 | 5.180 | 5.450 | 5.180 | 5.300 | 25,100 | +0.00(+0.00%) |
Oct 21, 2003 | 5.240 | 5.420 | 5.240 | 5.300 | 39,200 | +0.04(+0.76%) |
Oct 20, 2003 | 5.410 | 5.410 | 5.200 | 5.260 | 26,400 | -0.13(-2.41%) |
Oct 17, 2003 | 5.390 | 5.490 | 5.370 | 5.390 | 9,900 | -0.04(-0.74%) |
Oct 16, 2003 | 5.650 | 5.650 | 5.420 | 5.430 | 18,900 | -0.02(-0.37%) |
Oct 15, 2003 | 5.750 | 5.750 | 5.450 | 5.450 | 126,550 | -0.05(-0.91%) |
Oct 14, 2003 | 5.700 | 5.720 | 5.370 | 5.500 | 60,850 | +0.00(+0.00%) |
Oct 13, 2003 | 5.700 | 5.700 | 5.430 | 5.500 | 96,070 | -0.10(-1.79%) |
Oct 10, 2003 | 5.700 | 5.700 | 5.460 | 5.600 | 43,234 | -0.09(-1.58%) |
Oct 09, 2003 | 5.560 | 5.750 | 5.560 | 5.690 | 47,398 | +0.13(+2.34%) |
Oct 08, 2003 | 5.510 | 5.620 | 5.410 | 5.560 | 95,564 | +0.13(+2.39%) |
Oct 07, 2003 | 5.090 | 5.500 | 4.890 | 5.430 | 79,602 | +0.34(+6.68%) |
Oct 06, 2003 | 4.750 | 5.219 | 4.750 | 5.090 | 34,150 | +0.33(+6.93%) |
Oct 03, 2003 | 5.070 | 5.090 | 4.760 | 4.760 | 163,150 | -0.24(-4.80%) |
Oct 02, 2003 | 5.070 | 5.140 | 4.890 | 5.000 | 136,000 | -0.05(-0.99%) |
Oct 01, 2003 | 5.000 | 5.080 | 4.940 | 5.050 | 107,345 | +0.05(+1.00%) |
Sep 30, 2003 | 5.130 | 5.130 | 4.740 | 5.000 | 82,930 | -0.15(-2.91%) |
Sep 29, 2003 | 5.220 | 5.280 | 5.150 | 5.150 | 23,275 | -0.10(-1.90%) |
Sep 26, 2003 | 5.200 | 5.320 | 5.170 | 5.250 | 14,300 | -0.03(-0.57%) |
Sep 25, 2003 | 5.210 | 5.330 | 5.250 | 5.280 | 44,900 | +0.07(+1.34%) |
Sep 24, 2003 | 5.210 | 5.410 | 5.100 | 5.210 | 49,500 | -0.09(-1.70%) |
Sep 23, 2003 | 4.980 | 5.410 | 4.980 | 5.300 | 67,220 | +0.29(+5.79%) |
Sep 22, 2003 | 5.250 | 5.330 | 4.990 | 5.010 | 187,207 | -0.21(-4.02%) |
Sep 19, 2003 | 5.330 | 5.530 | 4.930 | 5.220 | 322,550 | -0.04(-0.76%) |
Sep 18, 2003 | 5.840 | 5.840 | 5.240 | 5.260 | 438,325 | -0.58(-9.93%) |
Sep 17, 2003 | 5.920 | 5.990 | 5.600 | 5.840 | 116,750 | -0.05(-0.85%) |
Sep 16, 2003 | 5.880 | 5.990 | 5.810 | 5.890 | 183,880 | +0.03(+0.51%) |
Sep 15, 2003 | 5.620 | 5.990 | 5.580 | 5.860 | 192,700 | +0.30(+5.40%) |
Sep 12, 2003 | 5.300 | 5.611 | 5.260 | 5.560 | 170,300 | +0.20(+3.73%) |
Sep 11, 2003 | 5.200 | 5.420 | 5.100 | 5.360 | 169,500 | +0.20(+3.86%) |
Sep 10, 2003 | 5.200 | 5.250 | 5.050 | 5.161 | 192,400 | -0.09(-1.70%) |
Sep 09, 2003 | 4.700 | 5.250 | 4.690 | 5.250 | 391,600 | +0.52(+10.99%) |
Sep 08, 2003 | 4.440 | 4.730 | 4.430 | 4.730 | 212,900 | +0.19(+4.19%) |
Sep 05, 2003 | 4.350 | 4.690 | 4.320 | 4.540 | 141,200 | +0.17(+3.89%) |
Sep 04, 2003 | 4.360 | 4.400 | 4.270 | 4.370 | 109,400 | +0.05(+1.16%) |
Sep 03, 2003 | 4.360 | 4.500 | 4.300 | 4.320 | 102,700 | -0.08(-1.82%) |