Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.099 | 5.154 | 5.092 | 5.124 | 558,444 | +0.02(+0.48%) |
Nov 26, 2003 | 5.132 | 5.132 | 5.028 | 5.099 | 2,184,367 | -0.02(-0.48%) |
Nov 25, 2003 | 5.103 | 5.145 | 5.041 | 5.124 | 3,249,514 | +0.01(+0.24%) |
Nov 24, 2003 | 5.039 | 5.120 | 5.017 | 5.112 | 6,272,015 | +0.24(+4.99%) |
Nov 21, 2003 | 4.795 | 4.894 | 4.788 | 4.869 | 4,280,167 | +0.07(+1.54%) |
Nov 20, 2003 | 4.789 | 4.804 | 4.738 | 4.795 | 2,787,096 | +0.02(+0.46%) |
Nov 19, 2003 | 4.805 | 4.840 | 4.720 | 4.773 | 2,492,957 | +0.02(+0.47%) |
Nov 18, 2003 | 4.730 | 4.832 | 4.730 | 4.750 | 3,055,597 | +0.05(+0.96%) |
Nov 17, 2003 | 4.676 | 4.738 | 4.633 | 4.705 | 2,574,999 | -0.05(-0.98%) |
Nov 14, 2003 | 4.825 | 4.835 | 4.734 | 4.752 | 1,927,986 | -0.07(-1.52%) |
Nov 13, 2003 | 4.774 | 4.840 | 4.669 | 4.825 | 2,207,208 | +0.05(+1.07%) |
Nov 12, 2003 | 4.669 | 4.787 | 4.659 | 4.774 | 2,791,757 | +0.12(+2.55%) |
Nov 11, 2003 | 4.624 | 4.701 | 4.624 | 4.656 | 3,865,761 | +0.03(+0.68%) |
Nov 10, 2003 | 4.746 | 4.762 | 4.627 | 4.624 | 4,403,696 | -0.10(-2.08%) |
Nov 07, 2003 | 4.854 | 4.854 | 4.684 | 4.722 | 5,884,180 | -0.20(-3.99%) |
Nov 06, 2003 | 4.907 | 4.985 | 4.835 | 4.919 | 2,847,229 | -0.02(-0.32%) |
Nov 05, 2003 | 4.752 | 4.956 | 4.752 | 4.934 | 4,874,505 | +0.15(+3.08%) |
Nov 04, 2003 | 4.752 | 4.816 | 4.752 | 4.787 | 3,218,282 | +0.04(+0.90%) |
Nov 03, 2003 | 4.640 | 4.762 | 4.671 | 4.744 | 2,850,487 | +0.10(+2.24%) |
Oct 31, 2003 | 4.655 | 4.666 | 4.609 | 4.640 | 2,389,006 | -0.01(-0.12%) |
Oct 30, 2003 | 4.746 | 4.757 | 4.635 | 4.645 | 3,704,474 | -0.10(-2.12%) |
Oct 29, 2003 | 4.695 | 4.742 | 4.679 | 4.746 | 3,700,279 | +0.05(+1.07%) |
Oct 28, 2003 | 4.585 | 4.695 | 4.566 | 4.695 | 3,271,423 | +0.12(+2.69%) |
Oct 27, 2003 | 4.518 | 4.636 | 4.510 | 4.573 | 3,770,201 | +0.10(+2.14%) |
Oct 24, 2003 | 4.521 | 4.558 | 4.425 | 4.477 | 5,501,007 | -0.07(-1.64%) |
Oct 23, 2003 | 4.223 | 4.586 | 4.223 | 4.551 | 11,297,086 | +0.37(+8.78%) |
Oct 22, 2003 | 4.186 | 4.215 | 4.069 | 4.184 | 3,358,593 | -0.00(-0.06%) |
Oct 21, 2003 | 4.124 | 4.201 | 4.090 | 4.186 | 3,530,601 | +0.06(+1.34%) |
Oct 20, 2003 | 4.044 | 4.130 | 4.044 | 4.131 | 2,475,243 | +0.09(+2.15%) |
Oct 17, 2003 | 4.089 | 4.095 | 4.048 | 4.044 | 2,633,733 | -0.03(-0.65%) |
Oct 16, 2003 | 4.038 | 4.100 | 4.037 | 4.071 | 3,837,326 | +0.03(+0.80%) |
Oct 15, 2003 | 4.132 | 4.132 | 3.999 | 4.038 | 3,751,555 | -0.10(-2.33%) |
Oct 14, 2003 | 4.092 | 4.145 | 4.038 | 4.135 | 2,223,057 | +0.02(+0.48%) |
Oct 13, 2003 | 4.014 | 4.117 | 4.014 | 4.115 | 2,307,430 | +0.11(+2.86%) |
Oct 10, 2003 | 4.001 | 4.005 | 3.955 | 4.001 | 2,661,236 | +0.01(+0.34%) |
Oct 09, 2003 | 4.009 | 4.012 | 3.947 | 3.987 | 3,271,423 | -0.02(-0.54%) |
Oct 08, 2003 | 3.958 | 4.013 | 3.954 | 4.009 | 2,902,701 | +0.06(+1.47%) |
Oct 07, 2003 | 3.950 | 3.960 | 3.885 | 3.951 | 2,417,907 | +0.00(+0.03%) |
Oct 06, 2003 | 3.844 | 3.968 | 3.838 | 3.950 | 2,907,362 | +0.12(+3.12%) |
Oct 03, 2003 | 3.841 | 3.872 | 3.744 | 3.830 | 4,903,406 | -0.01(-0.27%) |
Oct 02, 2003 | 3.791 | 3.842 | 3.775 | 3.841 | 4,147,314 | -3.39(-46.86%) |
Sep 29, 2003 | 7.117 | 7.248 | 7.109 | 7.227 | 1,724,746 | +0.11(+1.55%) |
Sep 26, 2003 | 7.195 | 7.241 | 7.080 | 7.117 | 2,333,068 | -0.08(-1.09%) |
Sep 25, 2003 | 7.240 | 7.294 | 7.170 | 7.195 | 2,648,650 | -0.02(-0.22%) |
Sep 24, 2003 | 7.364 | 7.364 | 7.197 | 7.211 | 3,062,123 | -0.01(-0.10%) |
Sep 23, 2003 | 7.203 | 7.227 | 7.163 | 7.219 | 2,589,915 | +0.02(+0.22%) |
Sep 22, 2003 | 7.353 | 7.353 | 7.188 | 7.203 | 2,975,420 | -0.15(-2.04%) |
Sep 19, 2003 | 7.412 | 7.412 | 7.339 | 7.353 | 3,184,720 | -0.06(-0.80%) |
Sep 18, 2003 | 7.385 | 7.439 | 7.328 | 7.412 | 2,294,378 | +0.03(+0.36%) |
Sep 17, 2003 | 7.362 | 7.449 | 7.185 | 7.385 | 5,156,990 | +0.02(+0.31%) |
Sep 16, 2003 | 7.216 | 7.370 | 7.227 | 7.362 | 3,287,738 | +0.15(+2.04%) |
Sep 15, 2003 | 7.047 | 7.240 | 7.047 | 7.216 | 3,273,754 | +0.15(+2.13%) |
Sep 12, 2003 | 6.941 | 7.078 | 6.904 | 7.065 | 2,259,883 | +0.11(+1.59%) |
Sep 11, 2003 | 6.875 | 6.999 | 6.866 | 6.955 | 3,061,191 | +0.12(+1.71%) |
Sep 10, 2003 | 7.079 | 7.080 | 6.829 | 6.838 | 4,790,132 | -0.33(-4.67%) |
Sep 09, 2003 | 7.294 | 7.294 | 7.094 | 7.173 | 3,697,482 | -0.17(-2.35%) |
Sep 08, 2003 | 7.283 | 7.365 | 7.251 | 7.345 | 2,096,265 | +0.08(+1.11%) |
Sep 05, 2003 | 7.439 | 7.465 | 7.227 | 7.265 | 2,460,793 | -0.20(-2.71%) |
Sep 04, 2003 | 7.381 | 7.483 | 7.282 | 7.468 | 3,850,845 | +0.09(+1.18%) |
Sep 03, 2003 | 7.187 | 7.391 | 7.109 | 7.381 | 4,186,937 | +0.23(+3.19%) |