Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.400 | 6.600 | 6.400 | 6.500 | 46,282 | +0.05(+0.78%) |
Nov 26, 2003 | 6.450 | 6.450 | 6.410 | 6.450 | 52,959 | +0.00(+0.00%) |
Nov 25, 2003 | 6.500 | 6.570 | 6.340 | 6.450 | 228,519 | -0.05(-0.77%) |
Nov 24, 2003 | 6.300 | 6.500 | 6.200 | 6.500 | 156,974 | +0.23(+3.67%) |
Nov 21, 2003 | 6.230 | 6.320 | 6.230 | 6.270 | 354,014 | +0.04(+0.64%) |
Nov 20, 2003 | 6.110 | 6.250 | 6.000 | 6.230 | 292,760 | +0.18(+2.98%) |
Nov 19, 2003 | 5.650 | 6.050 | 5.650 | 6.050 | 357,795 | +0.40(+7.08%) |
Nov 18, 2003 | 5.580 | 5.650 | 5.440 | 5.650 | 172,725 | +0.14(+2.54%) |
Nov 17, 2003 | 5.350 | 5.570 | 5.337 | 5.510 | 294,060 | +0.13(+2.42%) |
Nov 14, 2003 | 5.290 | 5.380 | 5.290 | 5.380 | 37,500 | +0.13(+2.48%) |
Nov 13, 2003 | 5.290 | 5.350 | 5.150 | 5.250 | 64,963 | +0.15(+2.94%) |
Nov 12, 2003 | 5.140 | 5.140 | 4.960 | 5.100 | 9,500 | +0.03(+0.59%) |
Nov 11, 2003 | 5.350 | 5.350 | 4.930 | 5.070 | 86,300 | -0.24(-4.52%) |
Nov 10, 2003 | 5.411 | 5.430 | 5.250 | 5.310 | 49,700 | -0.09(-1.67%) |
Nov 07, 2003 | 5.250 | 5.450 | 5.150 | 5.400 | 437,771 | +0.22(+4.25%) |
Nov 06, 2003 | 4.810 | 5.220 | 4.810 | 5.180 | 424,992 | +0.37(+7.67%) |
Nov 05, 2003 | 4.880 | 4.910 | 4.800 | 4.811 | 75,775 | -0.08(-1.62%) |
Nov 04, 2003 | 4.890 | 4.900 | 4.690 | 4.890 | 141,727 | +0.11(+2.30%) |
Nov 03, 2003 | 4.900 | 4.900 | 4.580 | 4.780 | 89,805 | -0.07(-1.42%) |
Oct 31, 2003 | 4.640 | 4.850 | 4.589 | 4.849 | 128,850 | +0.33(+7.28%) |
Oct 30, 2003 | 4.610 | 4.550 | 4.489 | 4.520 | 4,900 | -0.09(-1.95%) |
Oct 29, 2003 | 4.620 | 4.670 | 4.400 | 4.610 | 26,750 | -0.08(-1.71%) |
Oct 28, 2003 | 4.750 | 4.750 | 4.618 | 4.690 | 37,700 | -0.02(-0.42%) |
Oct 27, 2003 | 4.680 | 4.750 | 4.650 | 4.710 | 3,800 | -0.04(-0.74%) |
Oct 24, 2003 | 4.650 | 4.750 | 4.650 | 4.745 | 14,300 | +0.09(+2.04%) |
Oct 23, 2003 | 4.580 | 4.650 | 4.580 | 4.650 | 13,400 | +0.05(+1.09%) |
Oct 22, 2003 | 4.620 | 4.750 | 4.411 | 4.600 | 16,500 | -0.05(-1.08%) |
Oct 21, 2003 | 4.700 | 4.700 | 4.290 | 4.650 | 23,300 | -0.05(-1.06%) |
Oct 20, 2003 | 4.700 | 4.750 | 4.670 | 4.700 | 30,600 | +0.05(+1.08%) |
Oct 17, 2003 | 4.650 | 4.690 | 4.470 | 4.650 | 17,400 | -0.02(-0.43%) |
Oct 16, 2003 | 4.750 | 4.710 | 4.670 | 4.670 | 12,000 | -0.08(-1.68%) |
Oct 15, 2003 | 4.800 | 4.960 | 4.550 | 4.750 | 84,080 | +0.01(+0.21%) |
Oct 14, 2003 | 4.450 | 4.750 | 4.350 | 4.740 | 148,433 | +0.27(+6.04%) |
Oct 13, 2003 | 4.340 | 4.500 | 4.110 | 4.470 | 158,700 | +0.20(+4.68%) |
Oct 10, 2003 | 4.350 | 4.350 | 3.940 | 4.270 | 25,000 | -0.06(-1.39%) |
Oct 09, 2003 | 4.240 | 4.450 | 4.080 | 4.330 | 65,200 | +0.12(+2.85%) |
Oct 08, 2003 | 4.200 | 4.410 | 4.200 | 4.210 | 47,600 | -0.08(-1.86%) |
Oct 07, 2003 | 4.200 | 4.450 | 4.120 | 4.290 | 226,370 | +0.09(+2.14%) |
Oct 06, 2003 | 4.090 | 4.200 | 4.010 | 4.200 | 93,270 | +0.20(+5.00%) |
Oct 03, 2003 | 3.910 | 4.110 | 3.900 | 4.000 | 152,071 | +0.10(+2.56%) |
Oct 02, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 128,500 | +0.02(+0.52%) |
Oct 01, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 45,100 | -0.02(-0.51%) |
Sep 30, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 24,500 | +0.00(+0.00%) |
Sep 29, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 16,800 | +0.00(+0.00%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 95,700 | +0.02(+0.52%) |
Sep 25, 2003 | 3.900 | 3.900 | 3.880 | 3.880 | 36,700 | -0.01(-0.26%) |
Sep 24, 2003 | 3.900 | 3.900 | 3.870 | 3.890 | 20,900 | -0.01(-0.26%) |
Sep 23, 2003 | 3.890 | 3.900 | 3.820 | 3.900 | 183,300 | +0.00(+0.00%) |
Sep 22, 2003 | 3.900 | 3.950 | 3.760 | 3.900 | 25,600 | -0.05(-1.27%) |
Sep 19, 2003 | 3.800 | 3.980 | 3.800 | 3.950 | 5,000 | +0.19(+5.03%) |
Sep 18, 2003 | 3.950 | 3.990 | 3.750 | 3.761 | 31,078 | -0.07(-1.80%) |
Sep 17, 2003 | 3.990 | 3.990 | 3.770 | 3.830 | 21,600 | -0.15(-3.70%) |
Sep 16, 2003 | 3.630 | 4.000 | 3.620 | 3.977 | 21,601 | +0.23(+6.05%) |
Sep 15, 2003 | 3.800 | 3.900 | 3.560 | 3.750 | 10,400 | +0.04(+1.08%) |
Sep 12, 2003 | 3.840 | 3.840 | 3.630 | 3.710 | 24,500 | -0.18(-4.63%) |
Sep 11, 2003 | 3.960 | 4.000 | 3.830 | 3.890 | 8,000 | -0.07(-1.77%) |
Sep 10, 2003 | 3.910 | 3.970 | 3.910 | 3.960 | 4,900 | -0.04(-1.00%) |
Sep 09, 2003 | 3.960 | 4.000 | 3.600 | 4.000 | 18,900 | +0.00(+0.00%) |
Sep 08, 2003 | 3.960 | 4.000 | 3.780 | 4.000 | 31,900 | +0.02(+0.50%) |
Sep 05, 2003 | 3.980 | 3.980 | 3.940 | 3.980 | 2,700 | +0.00(+0.00%) |
Sep 04, 2003 | 3.892 | 4.000 | 3.880 | 3.980 | 10,200 | -0.01(-0.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 3.910 | 3.990 | 40,200 | -0.01(-0.25%) |