Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.660 | 4.800 | 4.653 | 4.780 | 29,462 | +0.03(+0.63%) |
Nov 26, 2003 | 4.810 | 4.840 | 4.620 | 4.750 | 48,461 | -0.06(-1.25%) |
Nov 25, 2003 | 4.660 | 4.820 | 4.560 | 4.810 | 77,229 | +0.01(+0.21%) |
Nov 24, 2003 | 4.800 | 4.900 | 4.701 | 4.800 | 141,252 | +0.03(+0.63%) |
Nov 21, 2003 | 4.450 | 4.770 | 4.450 | 4.770 | 176,927 | +0.32(+7.19%) |
Nov 20, 2003 | 4.710 | 4.800 | 4.450 | 4.450 | 121,989 | -0.18(-3.89%) |
Nov 19, 2003 | 4.360 | 4.650 | 4.350 | 4.630 | 97,356 | +0.28(+6.44%) |
Nov 18, 2003 | 4.380 | 4.500 | 4.350 | 4.350 | 106,925 | +0.00(+0.00%) |
Nov 17, 2003 | 4.300 | 4.470 | 4.260 | 4.350 | 121,788 | +0.10(+2.35%) |
Nov 14, 2003 | 4.690 | 4.690 | 4.250 | 4.250 | 340,503 | -0.28(-6.18%) |
Nov 13, 2003 | 4.640 | 4.700 | 4.480 | 4.530 | 157,267 | -0.12(-2.58%) |
Nov 12, 2003 | 4.600 | 4.840 | 4.480 | 4.650 | 143,181 | +0.10(+2.20%) |
Nov 11, 2003 | 4.710 | 5.150 | 4.480 | 4.550 | 232,131 | -0.28(-5.80%) |
Nov 10, 2003 | 5.390 | 5.410 | 4.660 | 4.830 | 169,516 | -0.37(-7.12%) |
Nov 07, 2003 | 4.550 | 5.550 | 4.550 | 5.200 | 640,624 | +0.61(+13.29%) |
Nov 06, 2003 | 4.650 | 4.650 | 4.409 | 4.590 | 94,852 | +0.08(+1.77%) |
Nov 05, 2003 | 4.570 | 4.690 | 4.510 | 4.510 | 69,934 | -0.04(-0.88%) |
Nov 04, 2003 | 4.700 | 4.800 | 4.470 | 4.550 | 180,472 | -0.16(-3.40%) |
Nov 03, 2003 | 4.660 | 4.800 | 4.600 | 4.710 | 93,036 | +0.06(+1.29%) |
Oct 31, 2003 | 4.890 | 4.930 | 4.650 | 4.650 | 57,749 | -0.21(-4.32%) |
Oct 30, 2003 | 4.920 | 5.000 | 4.829 | 4.860 | 80,408 | -0.06(-1.22%) |
Oct 29, 2003 | 4.850 | 4.970 | 4.720 | 4.920 | 79,634 | -0.08(-1.60%) |
Oct 28, 2003 | 4.750 | 5.000 | 4.670 | 5.000 | 140,627 | +0.30(+6.38%) |
Oct 27, 2003 | 4.400 | 4.740 | 4.370 | 4.700 | 96,600 | +0.30(+6.82%) |
Oct 24, 2003 | 4.320 | 4.550 | 4.320 | 4.400 | 77,000 | +0.03(+0.69%) |
Oct 23, 2003 | 4.490 | 4.580 | 4.350 | 4.370 | 135,100 | -0.13(-2.89%) |
Oct 22, 2003 | 4.720 | 4.900 | 4.500 | 4.500 | 150,800 | -0.25(-5.26%) |
Oct 21, 2003 | 4.710 | 4.840 | 4.650 | 4.750 | 116,266 | +0.00(+0.00%) |
Oct 20, 2003 | 4.750 | 4.847 | 4.620 | 4.750 | 154,064 | -0.08(-1.66%) |
Oct 17, 2003 | 4.990 | 5.000 | 4.800 | 4.830 | 141,292 | -0.12(-2.42%) |
Oct 16, 2003 | 4.910 | 4.990 | 4.900 | 4.950 | 74,300 | +0.04(+0.81%) |
Oct 15, 2003 | 4.990 | 5.000 | 4.850 | 4.910 | 113,984 | -0.05(-0.99%) |
Oct 14, 2003 | 4.960 | 5.050 | 4.850 | 4.959 | 131,141 | +0.06(+1.20%) |
Oct 13, 2003 | 4.880 | 5.160 | 4.850 | 4.900 | 307,551 | +0.02(+0.41%) |
Oct 10, 2003 | 5.080 | 5.170 | 4.860 | 4.880 | 293,632 | -0.24(-4.69%) |
Oct 09, 2003 | 4.900 | 5.180 | 4.800 | 5.120 | 462,862 | +0.48(+10.34%) |
Oct 08, 2003 | 4.890 | 5.010 | 4.550 | 4.640 | 154,534 | -0.16(-3.33%) |
Oct 07, 2003 | 4.610 | 5.009 | 4.610 | 4.800 | 424,603 | +0.13(+2.78%) |
Oct 06, 2003 | 4.600 | 5.160 | 4.510 | 4.670 | 178,285 | +0.09(+1.97%) |
Oct 03, 2003 | 4.680 | 4.820 | 4.420 | 4.580 | 166,692 | +0.00(+0.00%) |
Oct 02, 2003 | 4.670 | 4.740 | 4.580 | 4.580 | 120,304 | -0.09(-1.93%) |
Oct 01, 2003 | 4.410 | 4.800 | 4.410 | 4.670 | 257,118 | +0.22(+4.94%) |
Sep 30, 2003 | 4.750 | 4.750 | 4.350 | 4.450 | 198,348 | -0.28(-5.92%) |
Sep 29, 2003 | 4.760 | 4.870 | 4.600 | 4.730 | 206,514 | +0.03(+0.64%) |
Sep 26, 2003 | 5.080 | 5.150 | 4.560 | 4.700 | 417,026 | -0.50(-9.62%) |
Sep 25, 2003 | 5.590 | 5.590 | 5.030 | 5.200 | 244,506 | -0.31(-5.63%) |
Sep 24, 2003 | 5.760 | 6.040 | 5.510 | 5.510 | 509,876 | -0.25(-4.34%) |
Sep 23, 2003 | 5.280 | 5.850 | 5.270 | 5.760 | 773,773 | +0.49(+9.30%) |
Sep 22, 2003 | 5.250 | 5.340 | 5.140 | 5.270 | 126,483 | -0.03(-0.57%) |
Sep 19, 2003 | 5.260 | 5.390 | 5.120 | 5.300 | 91,343 | +0.00(+0.00%) |
Sep 18, 2003 | 5.180 | 5.319 | 5.040 | 5.300 | 238,038 | +0.22(+4.33%) |
Sep 17, 2003 | 4.680 | 5.190 | 4.600 | 5.080 | 392,761 | +0.35(+7.40%) |
Sep 16, 2003 | 4.570 | 4.760 | 4.563 | 4.730 | 75,875 | +0.07(+1.50%) |
Sep 15, 2003 | 4.560 | 4.760 | 4.500 | 4.660 | 95,900 | +0.07(+1.53%) |
Sep 12, 2003 | 4.250 | 4.600 | 4.240 | 4.590 | 85,100 | +0.25(+5.76%) |
Sep 11, 2003 | 4.400 | 4.450 | 4.240 | 4.340 | 87,500 | +0.04(+0.93%) |
Sep 10, 2003 | 4.611 | 4.700 | 4.300 | 4.300 | 169,800 | -0.33(-7.13%) |
Sep 09, 2003 | 4.750 | 4.800 | 4.610 | 4.630 | 85,600 | -0.09(-1.91%) |
Sep 08, 2003 | 4.340 | 4.750 | 4.340 | 4.720 | 213,800 | +0.34(+7.76%) |
Sep 05, 2003 | 4.400 | 4.450 | 4.300 | 4.380 | 91,200 | +0.00(+0.00%) |
Sep 04, 2003 | 4.310 | 4.450 | 4.300 | 4.380 | 77,900 | -0.02(-0.45%) |
Sep 03, 2003 | 4.530 | 4.640 | 4.400 | 4.400 | 113,200 | -0.20(-4.35%) |