Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.103 | 5.189 | 5.055 | 5.112 | 93,837 | -0.06(-1.11%) |
Nov 26, 2003 | 5.208 | 5.217 | 5.007 | 5.169 | 132,316 | -0.02(-0.37%) |
Nov 25, 2003 | 5.255 | 5.255 | 5.084 | 5.189 | 124,033 | -0.07(-1.27%) |
Nov 24, 2003 | 5.122 | 5.322 | 5.122 | 5.255 | 140,809 | +0.10(+2.04%) |
Nov 21, 2003 | 5.274 | 5.274 | 5.160 | 5.150 | 96,458 | -0.12(-2.35%) |
Nov 20, 2003 | 5.274 | 5.437 | 5.274 | 5.274 | 138,083 | -0.04(-0.72%) |
Nov 19, 2003 | 5.246 | 5.417 | 5.246 | 5.313 | 75,175 | +0.07(+1.27%) |
Nov 18, 2003 | 5.456 | 5.465 | 5.131 | 5.246 | 128,646 | -0.10(-1.79%) |
Nov 17, 2003 | 5.484 | 5.627 | 5.274 | 5.341 | 161,254 | -0.06(-1.06%) |
Nov 14, 2003 | 5.437 | 5.437 | 5.389 | 5.398 | 135,147 | -0.26(-4.55%) |
Nov 13, 2003 | 5.665 | 5.828 | 5.618 | 5.656 | 100,967 | +0.04(+0.68%) |
Nov 12, 2003 | 5.532 | 5.646 | 5.522 | 5.618 | 83,772 | +0.13(+2.43%) |
Nov 11, 2003 | 5.713 | 5.713 | 5.513 | 5.484 | 99,709 | -0.11(-2.04%) |
Nov 10, 2003 | 5.856 | 5.856 | 5.503 | 5.599 | 227,726 | -0.25(-4.24%) |
Nov 07, 2003 | 6.028 | 6.028 | 5.789 | 5.847 | 182,433 | -0.05(-0.81%) |
Nov 06, 2003 | 5.532 | 5.875 | 5.484 | 5.894 | 294,619 | +0.36(+6.55%) |
Nov 05, 2003 | 5.627 | 5.694 | 5.389 | 5.532 | 410,159 | -0.35(-6.00%) |
Nov 04, 2003 | 5.818 | 5.894 | 5.599 | 5.885 | 209,908 | -0.23(-3.74%) |
Nov 03, 2003 | 5.828 | 6.219 | 5.961 | 6.114 | 246,367 | +0.27(+4.57%) |
Oct 31, 2003 | 5.837 | 5.904 | 5.799 | 5.847 | 113,444 | +0.07(+1.16%) |
Oct 30, 2003 | 5.980 | 5.980 | 5.780 | 5.780 | 100,547 | -0.12(-2.10%) |
Oct 29, 2003 | 5.723 | 6.009 | 5.532 | 5.904 | 156,116 | +0.18(+3.17%) |
Oct 28, 2003 | 5.484 | 5.723 | 5.484 | 5.723 | 149,196 | +0.33(+6.19%) |
Oct 27, 2003 | 5.103 | 5.427 | 5.103 | 5.389 | 106,733 | +0.31(+6.20%) |
Oct 24, 2003 | 5.198 | 5.227 | 5.017 | 5.074 | 115,016 | -0.15(-2.92%) |
Oct 23, 2003 | 5.389 | 5.398 | 5.017 | 5.227 | 207,701 | -0.24(-4.36%) |
Oct 22, 2003 | 5.580 | 5.656 | 5.437 | 5.465 | 82,619 | -0.15(-2.72%) |
Oct 21, 2003 | 5.637 | 5.684 | 5.494 | 5.618 | 134,727 | -0.10(-1.83%) |
Oct 20, 2003 | 5.704 | 5.723 | 5.541 | 5.723 | 71,505 | +0.02(+0.33%) |
Oct 17, 2003 | 5.894 | 5.913 | 5.656 | 5.704 | 57,141 | -0.17(-2.92%) |
Oct 16, 2003 | 5.923 | 5.999 | 5.923 | 5.875 | 66,892 | -0.09(-1.44%) |
Oct 15, 2003 | 6.009 | 6.009 | 5.704 | 5.961 | 53,366 | +0.03(+0.48%) |
Oct 14, 2003 | 5.932 | 6.018 | 5.828 | 5.932 | 80,836 | +0.00(+0.00%) |
Oct 13, 2003 | 5.675 | 5.913 | 5.675 | 5.932 | 120,783 | +0.30(+5.25%) |
Oct 10, 2003 | 5.656 | 5.656 | 5.580 | 5.637 | 104,741 | +0.05(+0.85%) |
Oct 09, 2003 | 5.704 | 5.723 | 5.494 | 5.589 | 229,404 | -0.09(-1.51%) |
Oct 08, 2003 | 5.990 | 6.047 | 5.627 | 5.675 | 210,217 | -0.37(-6.15%) |
Oct 07, 2003 | 5.990 | 6.114 | 5.971 | 6.047 | 94,466 | +0.09(+1.44%) |
Oct 06, 2003 | 6.095 | 6.095 | 5.913 | 5.961 | 117,428 | -0.16(-2.65%) |
Oct 03, 2003 | 6.123 | 6.190 | 6.104 | 6.123 | 83,877 | +0.01(+0.16%) |
Oct 02, 2003 | 6.028 | 6.123 | 6.028 | 6.114 | 85,030 | +0.18(+3.05%) |
Oct 01, 2003 | 5.923 | 6.047 | 5.818 | 5.932 | 128,017 | +0.06(+0.97%) |
Sep 30, 2003 | 5.990 | 6.076 | 5.761 | 5.875 | 291,054 | -0.07(-1.12%) |
Sep 29, 2003 | 5.894 | 6.104 | 5.828 | 5.942 | 100,862 | +0.10(+1.63%) |
Sep 26, 2003 | 6.009 | 6.104 | 5.837 | 5.847 | 263,584 | -0.40(-6.41%) |
Sep 25, 2003 | 6.438 | 6.610 | 6.247 | 6.247 | 156,955 | -0.24(-3.68%) |
Sep 24, 2003 | 6.753 | 6.963 | 6.419 | 6.486 | 242,090 | -0.33(-4.90%) |
Sep 23, 2003 | 6.743 | 6.829 | 6.724 | 6.819 | 142,276 | +0.06(+0.85%) |
Sep 22, 2003 | 6.724 | 6.781 | 6.686 | 6.762 | 137,558 | -0.03(-0.42%) |
Sep 19, 2003 | 6.676 | 6.762 | 6.638 | 6.791 | 149,930 | +0.11(+1.71%) |
Sep 18, 2003 | 6.686 | 6.762 | 6.648 | 6.676 | 158,423 | +0.04(+0.57%) |
Sep 17, 2003 | 6.724 | 6.724 | 6.600 | 6.638 | 83,353 | -0.09(-1.28%) |
Sep 16, 2003 | 6.552 | 6.877 | 6.648 | 6.724 | 214,621 | +0.17(+2.62%) |
Sep 15, 2003 | 6.657 | 6.734 | 6.533 | 6.552 | 89,329 | -0.01(-0.15%) |
Sep 12, 2003 | 6.724 | 6.724 | 6.295 | 6.562 | 147,204 | -0.10(-1.43%) |
Sep 11, 2003 | 6.772 | 6.858 | 6.629 | 6.657 | 162,302 | -0.08(-1.13%) |
Sep 10, 2003 | 6.915 | 7.010 | 6.562 | 6.734 | 372,624 | -0.09(-1.26%) |
Sep 09, 2003 | 6.276 | 7.792 | 6.219 | 6.819 | 2,125,765 | +0.62(+10.00%) |
Sep 08, 2003 | 6.161 | 6.448 | 6.161 | 6.200 | 204,346 | +0.08(+1.25%) |
Sep 05, 2003 | 6.056 | 6.190 | 6.028 | 6.123 | 136,824 | +0.08(+1.26%) |
Sep 04, 2003 | 5.646 | 6.171 | 5.561 | 6.047 | 281,303 | +0.50(+8.93%) |
Sep 03, 2003 | 5.437 | 5.665 | 5.236 | 5.551 | 254,043 | +0.26(+4.86%) |