Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.606 | 5.641 | 5.606 | 5.639 | 28,564 | -0.00(-0.04%) |
Nov 26, 2003 | 5.665 | 5.665 | 5.568 | 5.641 | 194,958 | -0.01(-0.21%) |
Nov 25, 2003 | 5.686 | 5.701 | 5.582 | 5.653 | 119,877 | +0.04(+0.72%) |
Nov 24, 2003 | 5.677 | 5.677 | 5.475 | 5.613 | 220,698 | -0.05(-0.84%) |
Nov 21, 2003 | 5.492 | 5.639 | 5.309 | 5.661 | 137,184 | +0.17(+3.08%) |
Nov 20, 2003 | 5.729 | 5.879 | 5.463 | 5.492 | 339,539 | -0.30(-5.13%) |
Nov 19, 2003 | 5.891 | 5.891 | 5.622 | 5.789 | 148,024 | +0.01(+0.25%) |
Nov 18, 2003 | 5.848 | 5.986 | 5.774 | 5.774 | 114,330 | +0.05(+0.88%) |
Nov 17, 2003 | 5.915 | 5.917 | 5.618 | 5.724 | 303,959 | -0.24(-3.95%) |
Nov 14, 2003 | 5.760 | 6.045 | 5.701 | 5.960 | 410,702 | +0.04(+0.60%) |
Nov 13, 2003 | 5.843 | 5.924 | 5.713 | 5.924 | 353,072 | +0.02(+0.32%) |
Nov 12, 2003 | 5.706 | 5.938 | 5.706 | 5.905 | 363,900 | +0.32(+5.79%) |
Nov 11, 2003 | 5.641 | 5.684 | 5.299 | 5.582 | 325,043 | -0.18(-3.09%) |
Nov 10, 2003 | 5.772 | 5.842 | 5.691 | 5.760 | 320,930 | -0.10(-1.75%) |
Nov 07, 2003 | 5.820 | 5.938 | 5.820 | 5.862 | 340,400 | -0.07(-1.24%) |
Nov 06, 2003 | 5.691 | 5.945 | 5.641 | 5.936 | 537,759 | +0.15(+2.63%) |
Nov 05, 2003 | 5.701 | 5.796 | 5.653 | 5.784 | 420,262 | +0.10(+1.67%) |
Nov 04, 2003 | 5.573 | 5.701 | 5.523 | 5.689 | 751,408 | +0.18(+3.23%) |
Nov 03, 2003 | 5.451 | 5.701 | 5.385 | 5.511 | 586,636 | +0.16(+2.97%) |
Oct 31, 2003 | 5.392 | 5.404 | 5.321 | 5.352 | 322,470 | +0.06(+1.21%) |
Oct 30, 2003 | 5.342 | 5.368 | 5.133 | 5.288 | 580,845 | -0.05(-1.02%) |
Oct 29, 2003 | 5.107 | 5.364 | 5.012 | 5.342 | 1,553,676 | +0.47(+9.60%) |
Oct 28, 2003 | 4.694 | 4.964 | 4.694 | 4.874 | 224,461 | +0.24(+5.23%) |
Oct 27, 2003 | 4.575 | 4.679 | 4.409 | 4.632 | 423,938 | -0.05(-1.17%) |
Oct 24, 2003 | 4.789 | 4.820 | 4.662 | 4.687 | 50,729 | -0.12(-2.57%) |
Oct 23, 2003 | 4.637 | 4.931 | 4.554 | 4.810 | 171,132 | -0.03(-0.64%) |
Oct 22, 2003 | 4.869 | 4.905 | 4.801 | 4.841 | 129,875 | -0.08(-1.55%) |
Oct 21, 2003 | 4.853 | 5.010 | 4.715 | 4.917 | 446,499 | +0.17(+3.55%) |
Oct 20, 2003 | 4.679 | 4.819 | 4.639 | 4.748 | 175,448 | +0.12(+2.62%) |
Oct 17, 2003 | 4.798 | 4.846 | 4.608 | 4.627 | 176,692 | -0.19(-4.04%) |
Oct 16, 2003 | 4.751 | 4.822 | 4.570 | 4.822 | 215,231 | +0.07(+1.50%) |
Oct 15, 2003 | 4.753 | 4.817 | 4.729 | 4.751 | 137,611 | +0.02(+0.45%) |
Oct 14, 2003 | 4.751 | 4.753 | 4.694 | 4.729 | 53,465 | +0.00(+0.05%) |
Oct 13, 2003 | 4.760 | 4.805 | 4.660 | 4.727 | 91,481 | +0.01(+0.15%) |
Oct 10, 2003 | 4.656 | 4.725 | 4.565 | 4.720 | 218,121 | +0.08(+1.64%) |
Oct 09, 2003 | 4.988 | 5.083 | 4.513 | 4.644 | 1,043,889 | -0.34(-6.77%) |
Oct 08, 2003 | 4.668 | 5.029 | 4.665 | 4.981 | 732,627 | +0.32(+6.82%) |
Oct 07, 2003 | 4.582 | 4.727 | 4.518 | 4.663 | 315,596 | +0.09(+1.93%) |
Oct 06, 2003 | 4.518 | 4.651 | 4.518 | 4.575 | 80,181 | -0.04(-0.87%) |
Oct 03, 2003 | 4.584 | 4.675 | 4.449 | 4.615 | 108,057 | +0.10(+2.21%) |
Oct 02, 2003 | 4.561 | 4.561 | 4.454 | 4.516 | 98,554 | -0.02(-0.37%) |
Oct 01, 2003 | 4.537 | 4.615 | 4.489 | 4.532 | 120,192 | +0.00(+0.10%) |
Sep 30, 2003 | 4.584 | 4.644 | 4.442 | 4.527 | 185,162 | -0.14(-2.95%) |
Sep 29, 2003 | 4.561 | 4.691 | 4.551 | 4.665 | 165,580 | +0.15(+3.25%) |
Sep 26, 2003 | 4.656 | 4.727 | 4.302 | 4.518 | 319,616 | -0.09(-1.91%) |
Sep 25, 2003 | 4.869 | 4.988 | 4.508 | 4.606 | 734,478 | -0.08(-1.71%) |
Sep 24, 2003 | 4.677 | 4.953 | 4.575 | 4.686 | 965,172 | +0.24(+5.49%) |
Sep 23, 2003 | 4.192 | 4.449 | 4.131 | 4.442 | 889,714 | +0.39(+9.68%) |
Sep 22, 2003 | 4.038 | 4.097 | 3.943 | 4.050 | 75,410 | -0.04(-0.87%) |
Sep 19, 2003 | 4.204 | 4.204 | 4.062 | 4.086 | 96,295 | -0.11(-2.55%) |
Sep 18, 2003 | 4.121 | 4.228 | 4.069 | 4.192 | 131,873 | +0.09(+2.14%) |
Sep 17, 2003 | 4.086 | 4.154 | 4.062 | 4.105 | 81,470 | -0.04(-0.97%) |
Sep 16, 2003 | 4.048 | 4.152 | 4.048 | 4.145 | 136,969 | +0.11(+2.83%) |
Sep 15, 2003 | 4.026 | 4.128 | 3.976 | 4.031 | 135,138 | +0.02(+0.47%) |
Sep 12, 2003 | 4.014 | 4.014 | 3.955 | 4.012 | 189,235 | -0.02(-0.59%) |
Sep 11, 2003 | 3.979 | 4.059 | 3.915 | 4.036 | 299,324 | -0.02(-0.53%) |
Sep 10, 2003 | 4.124 | 4.150 | 4.005 | 4.057 | 484,139 | -0.10(-2.40%) |
Sep 09, 2003 | 4.088 | 4.216 | 4.038 | 4.157 | 385,627 | -0.06(-1.52%) |
Sep 08, 2003 | 4.026 | 4.252 | 4.012 | 4.221 | 658,640 | +0.18(+4.53%) |
Sep 05, 2003 | 4.173 | 4.173 | 4.036 | 4.038 | 333,635 | -0.12(-2.86%) |
Sep 04, 2003 | 3.907 | 4.195 | 3.907 | 4.157 | 402,678 | +0.16(+4.10%) |
Sep 03, 2003 | 3.694 | 4.069 | 3.694 | 3.993 | 445,198 | +0.23(+6.06%) |