Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.146 | 5.202 | 5.139 | 5.171 | 553,337 | +0.02(+0.48%) |
Nov 26, 2003 | 5.180 | 5.180 | 5.074 | 5.146 | 2,164,391 | -0.02(-0.48%) |
Nov 25, 2003 | 5.150 | 5.192 | 5.088 | 5.171 | 3,219,797 | +0.01(+0.24%) |
Nov 24, 2003 | 5.085 | 5.167 | 5.063 | 5.159 | 6,214,658 | +0.25(+4.99%) |
Nov 21, 2003 | 4.839 | 4.940 | 4.832 | 4.914 | 4,241,025 | +0.07(+1.54%) |
Nov 20, 2003 | 4.833 | 4.849 | 4.782 | 4.839 | 2,761,608 | +0.02(+0.46%) |
Nov 19, 2003 | 4.850 | 4.884 | 4.764 | 4.817 | 2,470,159 | +0.02(+0.47%) |
Nov 18, 2003 | 4.774 | 4.877 | 4.774 | 4.794 | 3,027,653 | +0.05(+0.96%) |
Nov 17, 2003 | 4.719 | 4.782 | 4.675 | 4.748 | 2,551,450 | -0.05(-0.98%) |
Nov 14, 2003 | 4.870 | 4.879 | 4.778 | 4.796 | 1,910,354 | -0.07(-1.52%) |
Nov 13, 2003 | 4.818 | 4.885 | 4.712 | 4.870 | 2,187,023 | +0.05(+1.07%) |
Nov 12, 2003 | 4.712 | 4.831 | 4.702 | 4.818 | 2,766,227 | +0.12(+2.55%) |
Nov 11, 2003 | 4.666 | 4.744 | 4.666 | 4.699 | 3,830,409 | +0.03(+0.68%) |
Nov 10, 2003 | 4.790 | 4.806 | 4.670 | 4.667 | 4,363,424 | -0.10(-2.08%) |
Nov 07, 2003 | 4.898 | 4.898 | 4.727 | 4.766 | 5,830,370 | -0.20(-3.99%) |
Nov 06, 2003 | 4.953 | 5.031 | 4.880 | 4.964 | 2,821,191 | -0.02(-0.32%) |
Nov 05, 2003 | 4.796 | 5.001 | 4.796 | 4.980 | 4,829,927 | +0.15(+3.08%) |
Nov 04, 2003 | 4.796 | 4.861 | 4.796 | 4.831 | 3,188,851 | +0.04(+0.90%) |
Nov 03, 2003 | 4.682 | 4.806 | 4.714 | 4.787 | 2,824,420 | +0.10(+2.24%) |
Oct 31, 2003 | 4.698 | 4.710 | 4.652 | 4.682 | 2,367,158 | -0.01(-0.12%) |
Oct 30, 2003 | 4.790 | 4.801 | 4.678 | 4.688 | 3,670,597 | -0.10(-2.12%) |
Oct 29, 2003 | 4.739 | 4.786 | 4.722 | 4.790 | 3,666,440 | +0.05(+1.07%) |
Oct 28, 2003 | 4.628 | 4.739 | 4.608 | 4.739 | 3,241,506 | +0.12(+2.69%) |
Oct 27, 2003 | 4.560 | 4.679 | 4.552 | 4.615 | 3,735,723 | +0.10(+2.14%) |
Oct 24, 2003 | 4.563 | 4.600 | 4.465 | 4.518 | 5,450,700 | -0.08(-1.64%) |
Oct 23, 2003 | 4.262 | 4.628 | 4.262 | 4.593 | 11,193,774 | +0.37(+8.78%) |
Oct 22, 2003 | 4.225 | 4.254 | 4.107 | 4.222 | 3,327,878 | -0.00(-0.06%) |
Oct 21, 2003 | 4.162 | 4.240 | 4.128 | 4.225 | 3,498,314 | +0.06(+1.34%) |
Oct 20, 2003 | 4.081 | 4.168 | 4.081 | 4.169 | 2,452,607 | +0.09(+2.15%) |
Oct 17, 2003 | 4.127 | 4.133 | 4.085 | 4.082 | 2,609,648 | -0.03(-0.65%) |
Oct 16, 2003 | 4.076 | 4.138 | 4.074 | 4.108 | 3,802,234 | +0.03(+0.80%) |
Oct 15, 2003 | 4.170 | 4.170 | 4.036 | 4.076 | 3,717,247 | -0.10(-2.33%) |
Oct 14, 2003 | 4.130 | 4.183 | 4.075 | 4.173 | 2,202,727 | +0.02(+0.48%) |
Oct 13, 2003 | 4.051 | 4.155 | 4.051 | 4.153 | 2,286,329 | +0.12(+2.86%) |
Oct 10, 2003 | 4.038 | 4.042 | 3.991 | 4.038 | 2,636,899 | +0.01(+0.34%) |
Oct 09, 2003 | 4.046 | 4.049 | 3.984 | 4.024 | 3,241,506 | -0.02(-0.54%) |
Oct 08, 2003 | 3.994 | 4.050 | 3.990 | 4.046 | 2,876,155 | +0.06(+1.47%) |
Oct 07, 2003 | 3.986 | 3.996 | 3.921 | 3.987 | 2,395,795 | +0.00(+0.03%) |
Oct 06, 2003 | 3.879 | 4.005 | 3.873 | 3.986 | 2,880,774 | +0.12(+3.12%) |
Oct 03, 2003 | 3.876 | 3.908 | 3.779 | 3.866 | 4,858,564 | -0.01(-0.27%) |
Oct 02, 2003 | 3.826 | 3.878 | 3.809 | 3.876 | 4,109,387 | -3.42(-46.86%) |
Sep 29, 2003 | 7.183 | 7.315 | 7.175 | 7.294 | 1,708,973 | +0.11(+1.55%) |
Sep 26, 2003 | 7.262 | 7.308 | 7.146 | 7.183 | 2,311,732 | -0.08(-1.09%) |
Sep 25, 2003 | 7.307 | 7.361 | 7.237 | 7.262 | 2,624,428 | -0.02(-0.22%) |
Sep 24, 2003 | 7.432 | 7.432 | 7.264 | 7.278 | 3,034,120 | -0.01(-0.10%) |
Sep 23, 2003 | 7.269 | 7.294 | 7.229 | 7.285 | 2,566,231 | +0.02(+0.22%) |
Sep 22, 2003 | 7.421 | 7.421 | 7.254 | 7.269 | 2,948,209 | -0.15(-2.04%) |
Sep 19, 2003 | 7.480 | 7.480 | 7.407 | 7.421 | 3,155,596 | -0.06(-0.80%) |
Sep 18, 2003 | 7.453 | 7.507 | 7.396 | 7.480 | 2,273,396 | +0.03(+0.36%) |
Sep 17, 2003 | 7.430 | 7.518 | 7.252 | 7.453 | 5,109,830 | +0.02(+0.31%) |
Sep 16, 2003 | 7.282 | 7.438 | 7.294 | 7.430 | 3,257,672 | +0.15(+2.04%) |
Sep 15, 2003 | 7.112 | 7.307 | 7.112 | 7.282 | 3,243,815 | +0.15(+2.13%) |
Sep 12, 2003 | 7.005 | 7.144 | 6.968 | 7.131 | 2,239,216 | +0.11(+1.59%) |
Sep 11, 2003 | 6.939 | 7.063 | 6.929 | 7.019 | 3,033,196 | +0.12(+1.71%) |
Sep 10, 2003 | 7.145 | 7.146 | 6.892 | 6.901 | 4,746,326 | -0.34(-4.67%) |
Sep 09, 2003 | 7.361 | 7.361 | 7.160 | 7.239 | 3,663,669 | -0.17(-2.35%) |
Sep 08, 2003 | 7.350 | 7.433 | 7.318 | 7.413 | 2,077,095 | +0.08(+1.11%) |
Sep 05, 2003 | 7.507 | 7.534 | 7.294 | 7.332 | 2,438,289 | -0.20(-2.71%) |
Sep 04, 2003 | 7.449 | 7.552 | 7.349 | 7.537 | 3,815,629 | +0.09(+1.18%) |
Sep 03, 2003 | 7.253 | 7.460 | 7.175 | 7.449 | 4,148,647 | +0.23(+3.19%) |