Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.400 | 4.500 | 4.400 | 4.430 | 59,570 | -0.02(-0.45%) |
Nov 26, 2003 | 4.300 | 4.750 | 4.300 | 4.450 | 240,955 | +0.16(+3.73%) |
Nov 25, 2003 | 4.340 | 4.480 | 4.240 | 4.290 | 163,478 | +0.08(+1.90%) |
Nov 24, 2003 | 3.850 | 4.390 | 3.840 | 4.210 | 124,345 | +0.05(+1.20%) |
Nov 21, 2003 | 4.370 | 4.499 | 4.150 | 4.160 | 119,125 | -0.21(-4.81%) |
Nov 20, 2003 | 4.410 | 4.500 | 4.300 | 4.370 | 143,200 | -0.13(-2.89%) |
Nov 19, 2003 | 4.750 | 4.930 | 4.430 | 4.500 | 204,453 | -0.33(-6.83%) |
Nov 18, 2003 | 4.900 | 5.150 | 4.750 | 4.830 | 329,114 | -0.40(-7.65%) |
Nov 17, 2003 | 5.060 | 5.300 | 4.950 | 5.230 | 192,691 | +0.17(+3.36%) |
Nov 14, 2003 | 5.060 | 5.300 | 4.930 | 5.060 | 100,789 | +0.01(+0.20%) |
Nov 13, 2003 | 5.000 | 5.120 | 4.950 | 5.050 | 83,171 | +0.05(+1.00%) |
Nov 12, 2003 | 5.000 | 5.240 | 4.900 | 5.000 | 147,166 | +0.00(+0.00%) |
Nov 11, 2003 | 5.000 | 5.050 | 4.700 | 5.000 | 179,096 | -0.04(-0.79%) |
Nov 10, 2003 | 5.050 | 5.100 | 4.880 | 5.040 | 375,344 | +0.04(+0.80%) |
Nov 07, 2003 | 4.990 | 5.060 | 4.660 | 5.000 | 101,088 | +0.10(+2.04%) |
Nov 06, 2003 | 4.600 | 5.000 | 4.521 | 4.900 | 119,381 | +0.25(+5.38%) |
Nov 05, 2003 | 4.700 | 4.880 | 4.560 | 4.650 | 80,154 | -0.10(-2.11%) |
Nov 04, 2003 | 4.750 | 4.850 | 4.500 | 4.750 | 105,384 | -0.10(-2.06%) |
Nov 03, 2003 | 5.000 | 5.150 | 4.850 | 4.850 | 113,206 | -0.17(-3.39%) |
Oct 31, 2003 | 4.900 | 5.030 | 4.750 | 5.020 | 87,750 | +0.20(+4.15%) |
Oct 30, 2003 | 4.470 | 5.050 | 4.430 | 4.820 | 345,447 | +0.35(+7.83%) |
Oct 29, 2003 | 4.500 | 4.510 | 4.300 | 4.470 | 152,490 | -0.07(-1.54%) |
Oct 28, 2003 | 4.630 | 4.740 | 4.440 | 4.540 | 200,024 | -0.11(-2.37%) |
Oct 27, 2003 | 5.000 | 5.030 | 4.600 | 4.650 | 215,900 | -0.34(-6.81%) |
Oct 24, 2003 | 5.130 | 5.140 | 4.800 | 4.990 | 125,600 | -0.15(-2.92%) |
Oct 23, 2003 | 5.260 | 5.260 | 4.950 | 5.140 | 218,400 | -0.20(-3.75%) |
Oct 22, 2003 | 5.398 | 5.410 | 5.100 | 5.340 | 540,400 | -0.12(-2.20%) |
Oct 21, 2003 | 4.600 | 5.750 | 4.570 | 5.460 | 2,128,304 | +0.96(+21.33%) |
Oct 20, 2003 | 4.610 | 4.780 | 4.260 | 4.500 | 136,500 | -0.11(-2.39%) |
Oct 17, 2003 | 4.920 | 4.920 | 4.600 | 4.610 | 119,423 | -0.37(-7.43%) |
Oct 16, 2003 | 4.590 | 4.980 | 4.450 | 4.980 | 427,260 | +0.39(+8.50%) |
Oct 15, 2003 | 4.650 | 4.750 | 4.060 | 4.590 | 445,200 | +0.07(+1.55%) |
Oct 14, 2003 | 4.390 | 4.620 | 4.340 | 4.520 | 410,400 | +0.21(+4.87%) |
Oct 13, 2003 | 4.090 | 4.380 | 4.020 | 4.310 | 377,000 | +0.29(+7.21%) |
Oct 10, 2003 | 3.900 | 4.100 | 3.800 | 4.020 | 156,150 | +0.11(+2.81%) |
Oct 09, 2003 | 3.730 | 3.910 | 3.710 | 3.910 | 153,600 | +0.11(+2.89%) |
Oct 08, 2003 | 3.770 | 3.820 | 3.700 | 3.800 | 163,000 | +0.03(+0.80%) |
Oct 07, 2003 | 3.560 | 3.950 | 3.550 | 3.770 | 364,850 | +0.17(+4.72%) |
Oct 06, 2003 | 3.450 | 3.700 | 3.450 | 3.600 | 59,500 | +0.15(+4.35%) |
Oct 03, 2003 | 3.490 | 3.570 | 3.420 | 3.450 | 85,200 | +0.03(+0.88%) |
Oct 02, 2003 | 3.300 | 3.440 | 3.200 | 3.420 | 106,550 | +0.19(+5.88%) |
Oct 01, 2003 | 3.330 | 3.330 | 3.230 | 3.230 | 49,300 | -0.11(-3.29%) |
Sep 30, 2003 | 3.100 | 3.340 | 3.000 | 3.340 | 84,000 | +0.13(+4.05%) |
Sep 29, 2003 | 3.430 | 3.430 | 3.010 | 3.210 | 139,600 | -0.13(-3.89%) |
Sep 26, 2003 | 3.630 | 3.630 | 3.260 | 3.340 | 96,640 | -0.29(-7.99%) |
Sep 25, 2003 | 3.880 | 4.000 | 3.500 | 3.630 | 265,803 | -0.22(-5.71%) |
Sep 24, 2003 | 3.493 | 3.850 | 3.500 | 3.850 | 901,164 | +0.36(+10.22%) |
Sep 23, 2003 | 3.100 | 3.550 | 3.100 | 3.493 | 527,512 | +0.41(+13.41%) |
Sep 22, 2003 | 2.990 | 3.130 | 2.940 | 3.080 | 164,374 | +0.03(+0.98%) |
Sep 19, 2003 | 3.150 | 3.150 | 2.990 | 3.050 | 81,000 | +0.07(+2.35%) |
Sep 18, 2003 | 2.900 | 3.200 | 2.900 | 2.980 | 360,600 | +0.08(+2.76%) |
Sep 17, 2003 | 2.910 | 3.000 | 2.780 | 2.900 | 114,223 | +0.10(+3.57%) |
Sep 16, 2003 | 2.870 | 2.870 | 2.700 | 2.800 | 110,700 | +0.01(+0.36%) |
Sep 15, 2003 | 2.930 | 2.940 | 2.780 | 2.790 | 34,600 | -0.06(-2.11%) |
Sep 12, 2003 | 2.900 | 2.950 | 2.720 | 2.850 | 179,700 | -0.11(-3.72%) |
Sep 11, 2003 | 2.710 | 3.000 | 2.500 | 2.960 | 141,200 | +0.23(+8.42%) |
Sep 10, 2003 | 2.620 | 2.760 | 2.610 | 2.730 | 83,900 | +0.04(+1.49%) |
Sep 09, 2003 | 2.770 | 2.770 | 2.610 | 2.690 | 62,400 | -0.01(-0.37%) |
Sep 08, 2003 | 2.700 | 2.880 | 2.610 | 2.700 | 190,900 | -0.05(-1.82%) |
Sep 05, 2003 | 2.560 | 2.750 | 2.560 | 2.750 | 24,200 | +0.11(+4.17%) |
Sep 04, 2003 | 2.560 | 2.780 | 2.560 | 2.640 | 26,800 | +0.05(+1.97%) |
Sep 03, 2003 | 2.830 | 2.930 | 2.589 | 2.589 | 54,300 | -0.09(-3.40%) |