Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.800 | 4.880 | 4.770 | 4.830 | 150,844 | +0.03(+0.63%) |
Nov 26, 2003 | 4.800 | 4.890 | 4.550 | 4.800 | 278,799 | +0.00(+0.00%) |
Nov 25, 2003 | 4.980 | 4.980 | 4.790 | 4.800 | 215,323 | -0.05(-1.03%) |
Nov 24, 2003 | 4.750 | 4.950 | 4.750 | 4.850 | 450,442 | +0.07(+1.46%) |
Nov 21, 2003 | 4.860 | 4.900 | 4.800 | 4.780 | 166,375 | -0.08(-1.65%) |
Nov 20, 2003 | 4.910 | 4.980 | 4.800 | 4.860 | 215,870 | -0.06(-1.22%) |
Nov 19, 2003 | 4.920 | 5.020 | 4.800 | 4.920 | 195,306 | +0.01(+0.20%) |
Nov 18, 2003 | 4.960 | 5.110 | 4.800 | 4.910 | 436,484 | +0.00(+0.00%) |
Nov 17, 2003 | 4.990 | 4.990 | 4.670 | 4.910 | 273,000 | +0.08(+1.66%) |
Nov 14, 2003 | 4.760 | 5.000 | 4.700 | 4.830 | 559,424 | +0.06(+1.26%) |
Nov 13, 2003 | 4.650 | 4.940 | 4.600 | 4.770 | 578,271 | +0.22(+4.84%) |
Nov 12, 2003 | 4.650 | 4.680 | 4.330 | 4.550 | 499,783 | -0.06(-1.30%) |
Nov 11, 2003 | 4.910 | 4.990 | 4.530 | 4.610 | 387,515 | -0.38(-7.62%) |
Nov 10, 2003 | 4.950 | 5.030 | 4.830 | 4.990 | 559,937 | +0.04(+0.81%) |
Nov 07, 2003 | 5.090 | 5.160 | 4.850 | 4.950 | 421,476 | -0.11(-2.15%) |
Nov 06, 2003 | 4.520 | 5.080 | 4.500 | 5.059 | 1,362,671 | +0.56(+12.42%) |
Nov 05, 2003 | 4.800 | 4.850 | 4.450 | 4.500 | 463,230 | -0.32(-6.64%) |
Nov 04, 2003 | 4.930 | 4.980 | 4.800 | 4.820 | 260,974 | -0.22(-4.35%) |
Nov 03, 2003 | 5.010 | 5.170 | 4.940 | 5.039 | 167,633 | -0.05(-1.00%) |
Oct 31, 2003 | 5.240 | 5.350 | 5.050 | 5.090 | 237,401 | -0.07(-1.36%) |
Oct 30, 2003 | 5.010 | 5.280 | 5.000 | 5.160 | 484,560 | +0.15(+2.99%) |
Oct 29, 2003 | 5.040 | 5.040 | 4.900 | 5.010 | 115,987 | +0.05(+1.01%) |
Oct 28, 2003 | 4.990 | 5.140 | 4.950 | 4.960 | 190,395 | -0.07(-1.39%) |
Oct 27, 2003 | 5.000 | 5.240 | 4.950 | 5.030 | 165,500 | -0.09(-1.76%) |
Oct 24, 2003 | 5.010 | 5.380 | 4.930 | 5.120 | 349,400 | +0.16(+3.23%) |
Oct 23, 2003 | 5.150 | 5.170 | 4.900 | 4.960 | 262,600 | -0.21(-4.04%) |
Oct 22, 2003 | 5.140 | 5.210 | 5.000 | 5.169 | 416,000 | +0.03(+0.56%) |
Oct 21, 2003 | 5.270 | 5.280 | 5.100 | 5.140 | 250,252 | -0.12(-2.28%) |
Oct 20, 2003 | 5.500 | 5.620 | 5.250 | 5.260 | 257,202 | -0.26(-4.71%) |
Oct 17, 2003 | 5.860 | 5.898 | 5.460 | 5.520 | 167,820 | -0.37(-6.28%) |
Oct 16, 2003 | 5.900 | 5.970 | 5.810 | 5.890 | 122,198 | -0.02(-0.34%) |
Oct 15, 2003 | 6.050 | 6.088 | 5.900 | 5.910 | 119,790 | -0.12(-1.99%) |
Oct 14, 2003 | 6.030 | 6.050 | 5.950 | 6.030 | 162,144 | +0.04(+0.67%) |
Oct 13, 2003 | 5.960 | 6.100 | 5.850 | 5.990 | 91,564 | +0.05(+0.84%) |
Oct 10, 2003 | 5.970 | 5.980 | 5.750 | 5.940 | 96,156 | -0.01(-0.17%) |
Oct 09, 2003 | 5.860 | 6.000 | 5.800 | 5.950 | 391,753 | +0.09(+1.54%) |
Oct 08, 2003 | 6.030 | 6.080 | 5.830 | 5.860 | 156,221 | -0.10(-1.68%) |
Oct 07, 2003 | 5.730 | 6.060 | 5.730 | 5.960 | 371,075 | +0.21(+3.65%) |
Oct 06, 2003 | 5.770 | 5.800 | 5.620 | 5.750 | 123,551 | +0.15(+2.68%) |
Oct 03, 2003 | 5.850 | 5.940 | 5.550 | 5.600 | 445,575 | -0.18(-3.11%) |
Oct 02, 2003 | 5.570 | 5.850 | 5.410 | 5.780 | 314,909 | +0.28(+5.09%) |
Oct 01, 2003 | 5.400 | 5.550 | 5.100 | 5.500 | 375,017 | +0.11(+2.04%) |
Sep 30, 2003 | 5.580 | 5.610 | 5.240 | 5.390 | 463,759 | -0.18(-3.23%) |
Sep 29, 2003 | 5.310 | 5.600 | 5.050 | 5.570 | 449,096 | +0.11(+2.01%) |
Sep 26, 2003 | 5.640 | 5.690 | 5.350 | 5.460 | 406,786 | -0.15(-2.67%) |
Sep 25, 2003 | 6.210 | 6.210 | 5.520 | 5.610 | 756,919 | -0.51(-8.33%) |
Sep 24, 2003 | 6.500 | 6.600 | 6.070 | 6.120 | 559,827 | -0.38(-5.85%) |
Sep 23, 2003 | 6.300 | 6.600 | 6.170 | 6.500 | 664,153 | +0.25(+4.00%) |
Sep 22, 2003 | 6.550 | 6.630 | 6.190 | 6.250 | 496,448 | -0.27(-4.14%) |
Sep 19, 2003 | 6.650 | 6.810 | 6.500 | 6.520 | 614,556 | -0.12(-1.81%) |
Sep 18, 2003 | 6.780 | 6.920 | 6.540 | 6.640 | 1,410,816 | -0.02(-0.30%) |
Sep 17, 2003 | 6.470 | 6.750 | 6.450 | 6.660 | 5,452,864 | -1.60(-19.38%) |
Sep 16, 2003 | 8.073 | 8.290 | 8.000 | 8.261 | 707,396 | +0.28(+3.52%) |
Sep 15, 2003 | 7.900 | 8.090 | 7.800 | 7.980 | 191,300 | +0.08(+1.01%) |
Sep 12, 2003 | 7.850 | 7.900 | 7.600 | 7.900 | 118,800 | +0.11(+1.41%) |
Sep 11, 2003 | 7.710 | 7.790 | 7.600 | 7.790 | 103,300 | +0.23(+3.04%) |
Sep 10, 2003 | 7.960 | 7.960 | 7.450 | 7.560 | 186,800 | -0.28(-3.57%) |
Sep 09, 2003 | 8.100 | 8.200 | 7.840 | 7.840 | 292,500 | -0.30(-3.69%) |
Sep 08, 2003 | 8.350 | 8.450 | 8.100 | 8.140 | 214,100 | -0.07(-0.85%) |
Sep 05, 2003 | 8.060 | 8.346 | 7.980 | 8.210 | 302,620 | +0.04(+0.49%) |
Sep 04, 2003 | 8.420 | 8.470 | 8.020 | 8.170 | 413,000 | +0.16(+2.00%) |
Sep 03, 2003 | 7.990 | 8.350 | 7.550 | 8.010 | 538,600 | +0.19(+2.43%) |