Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.698 | 5.736 | 5.646 | 5.646 | 130,266 | -0.07(-1.21%) |
Nov 26, 2003 | 5.688 | 5.742 | 5.596 | 5.715 | 580,327 | -0.05(-0.80%) |
Nov 25, 2003 | 5.736 | 5.746 | 5.711 | 5.761 | 392,628 | -0.02(-0.27%) |
Nov 24, 2003 | 5.759 | 5.792 | 5.698 | 5.777 | 217,459 | -0.02(-0.33%) |
Nov 21, 2003 | 5.899 | 5.899 | 5.708 | 5.796 | 241,998 | -0.11(-1.82%) |
Nov 20, 2003 | 5.851 | 5.903 | 5.840 | 5.903 | 246,697 | +0.05(+0.88%) |
Nov 19, 2003 | 5.696 | 5.868 | 5.692 | 5.851 | 200,491 | +0.13(+2.35%) |
Nov 18, 2003 | 5.740 | 5.771 | 5.671 | 5.717 | 244,609 | -0.02(-0.43%) |
Nov 17, 2003 | 5.614 | 5.742 | 5.612 | 5.742 | 193,442 | +0.12(+2.18%) |
Nov 14, 2003 | 5.788 | 5.794 | 5.616 | 5.619 | 155,067 | -0.15(-2.59%) |
Nov 13, 2003 | 5.710 | 5.815 | 5.710 | 5.769 | 200,230 | +0.06(+1.04%) |
Nov 12, 2003 | 5.528 | 5.710 | 5.528 | 5.710 | 347,204 | +0.20(+3.61%) |
Nov 11, 2003 | 5.545 | 5.549 | 5.499 | 5.510 | 182,217 | -0.03(-0.62%) |
Nov 10, 2003 | 5.612 | 5.635 | 5.535 | 5.545 | 231,295 | -0.07(-1.19%) |
Nov 07, 2003 | 5.554 | 5.612 | 5.554 | 5.612 | 262,361 | +0.06(+1.03%) |
Nov 06, 2003 | 5.679 | 5.679 | 5.497 | 5.554 | 194,225 | -0.12(-2.19%) |
Nov 05, 2003 | 5.650 | 5.719 | 5.612 | 5.679 | 155,850 | -0.06(-1.10%) |
Nov 04, 2003 | 5.650 | 5.803 | 5.650 | 5.742 | 372,788 | +0.19(+3.34%) |
Nov 03, 2003 | 5.551 | 5.606 | 5.535 | 5.556 | 296,559 | +0.06(+1.08%) |
Oct 31, 2003 | 5.476 | 5.533 | 5.380 | 5.497 | 397,066 | +0.08(+1.52%) |
Oct 30, 2003 | 5.439 | 5.531 | 5.415 | 5.415 | 305,174 | -0.02(-0.46%) |
Oct 29, 2003 | 5.200 | 5.462 | 5.198 | 5.439 | 385,579 | +0.26(+4.99%) |
Oct 28, 2003 | 5.227 | 5.265 | 5.100 | 5.181 | 592,336 | -0.12(-2.28%) |
Oct 27, 2003 | 5.085 | 5.313 | 5.031 | 5.302 | 606,433 | +0.28(+5.53%) |
Oct 24, 2003 | 5.016 | 5.074 | 4.943 | 5.024 | 358,168 | +0.03(+0.54%) |
Oct 23, 2003 | 5.187 | 5.210 | 4.991 | 4.997 | 432,308 | -0.19(-3.62%) |
Oct 22, 2003 | 5.248 | 5.277 | 5.127 | 5.185 | 329,452 | -0.08(-1.46%) |
Oct 21, 2003 | 5.120 | 5.261 | 5.102 | 5.261 | 480,082 | +0.16(+3.08%) |
Oct 20, 2003 | 4.832 | 5.110 | 4.832 | 5.104 | 753,146 | +0.30(+6.26%) |
Oct 17, 2003 | 4.792 | 5.054 | 4.804 | 4.804 | 610,088 | +0.01(+0.24%) |
Oct 16, 2003 | 4.599 | 4.807 | 4.681 | 4.792 | 284,812 | +0.19(+4.21%) |
Oct 15, 2003 | 4.622 | 4.647 | 4.589 | 4.599 | 286,639 | -0.04(-0.79%) |
Oct 14, 2003 | 4.558 | 4.654 | 4.511 | 4.635 | 147,757 | +0.07(+1.64%) |
Oct 13, 2003 | 4.411 | 4.560 | 4.436 | 4.560 | 155,328 | +0.15(+3.39%) |
Oct 10, 2003 | 4.453 | 4.472 | 4.390 | 4.411 | 89,020 | -0.04(-0.86%) |
Oct 09, 2003 | 4.386 | 4.482 | 4.396 | 4.449 | 183,783 | +0.06(+1.44%) |
Oct 08, 2003 | 4.482 | 4.482 | 4.386 | 4.386 | 119,302 | -0.10(-2.26%) |
Oct 07, 2003 | 4.440 | 4.499 | 4.415 | 4.488 | 242,782 | +0.06(+1.34%) |
Oct 06, 2003 | 4.376 | 4.455 | 4.371 | 4.428 | 264,449 | +0.02(+0.52%) |
Oct 03, 2003 | 4.396 | 4.453 | 4.396 | 4.405 | 258,967 | +0.01(+0.22%) |
Oct 02, 2003 | 4.380 | 4.422 | 4.369 | 4.396 | 340,678 | +0.01(+0.22%) |
Oct 01, 2003 | 4.252 | 4.403 | 4.237 | 4.386 | 132,094 | +0.14(+3.20%) |
Sep 30, 2003 | 4.233 | 4.323 | 4.212 | 4.250 | 384,535 | -0.01(-0.22%) |
Sep 29, 2003 | 4.122 | 4.262 | 4.110 | 4.260 | 237,299 | +0.16(+3.83%) |
Sep 26, 2003 | 4.237 | 4.237 | 4.103 | 4.103 | 175,168 | -0.11(-2.64%) |
Sep 25, 2003 | 4.309 | 4.336 | 4.198 | 4.214 | 189,265 | -0.11(-2.44%) |
Sep 24, 2003 | 4.401 | 4.421 | 4.348 | 4.319 | 173,341 | -0.09(-2.08%) |
Sep 23, 2003 | 4.392 | 4.417 | 4.384 | 4.411 | 191,354 | +0.05(+1.23%) |
Sep 22, 2003 | 4.422 | 4.422 | 4.283 | 4.357 | 172,035 | -0.06(-1.43%) |
Sep 19, 2003 | 4.390 | 4.445 | 4.390 | 4.421 | 286,378 | +0.01(+0.26%) |
Sep 18, 2003 | 4.380 | 4.421 | 4.378 | 4.409 | 241,215 | +0.03(+0.66%) |
Sep 17, 2003 | 4.403 | 4.405 | 4.355 | 4.380 | 117,736 | -0.04(-0.91%) |
Sep 16, 2003 | 4.396 | 4.424 | 4.367 | 4.421 | 203,623 | +0.07(+1.63%) |
Sep 15, 2003 | 4.396 | 4.405 | 4.344 | 4.350 | 94,502 | -0.03(-0.66%) |
Sep 12, 2003 | 4.388 | 4.430 | 4.342 | 4.378 | 128,961 | -0.01(-0.31%) |
Sep 11, 2003 | 4.386 | 4.409 | 4.361 | 4.392 | 157,938 | +0.02(+0.44%) |
Sep 10, 2003 | 4.405 | 4.405 | 4.340 | 4.373 | 216,676 | +0.00(+0.09%) |
Sep 09, 2003 | 4.478 | 4.478 | 4.369 | 4.369 | 99,462 | -0.08(-1.89%) |
Sep 08, 2003 | 4.447 | 4.501 | 4.424 | 4.453 | 261,578 | +0.01(+0.13%) |
Sep 05, 2003 | 4.424 | 4.482 | 4.421 | 4.447 | 300,214 | +0.03(+0.61%) |
Sep 04, 2003 | 4.440 | 4.443 | 4.369 | 4.421 | 199,185 | -0.01(-0.30%) |
Sep 03, 2003 | 4.434 | 4.468 | 4.424 | 4.434 | 381,402 | +0.01(+0.22%) |