Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.610 | 4.626 | 4.457 | 4.457 | 140,911 | -0.16(-3.55%) |
Nov 26, 2003 | 4.600 | 4.621 | 4.536 | 4.621 | 1,736,332 | +0.00(+0.00%) |
Nov 25, 2003 | 4.515 | 4.647 | 4.388 | 4.621 | 2,633,438 | +0.13(+2.94%) |
Nov 24, 2003 | 4.409 | 4.547 | 4.478 | 4.489 | 1,087,761 | +0.08(+1.80%) |
Nov 21, 2003 | 4.415 | 4.468 | 4.356 | 4.409 | 1,802,532 | -0.01(-0.12%) |
Nov 20, 2003 | 4.584 | 4.584 | 4.409 | 4.415 | 2,425,570 | -0.13(-2.91%) |
Nov 19, 2003 | 4.335 | 4.716 | 4.420 | 4.547 | 18,996,200 | +0.21(+4.88%) |
Nov 18, 2003 | 4.409 | 4.489 | 4.198 | 4.335 | 3,243,991 | -0.07(-1.68%) |
Nov 17, 2003 | 4.621 | 4.779 | 4.404 | 4.409 | 1,225,079 | -0.31(-6.50%) |
Nov 14, 2003 | 5.150 | 5.255 | 4.774 | 4.716 | 411,386 | -0.38(-7.37%) |
Nov 13, 2003 | 5.155 | 5.213 | 5.076 | 5.091 | 171,931 | -0.07(-1.33%) |
Nov 12, 2003 | 4.906 | 5.171 | 4.880 | 5.160 | 363,343 | +0.31(+6.32%) |
Nov 11, 2003 | 5.118 | 5.134 | 4.827 | 4.853 | 221,297 | -0.35(-6.80%) |
Nov 10, 2003 | 5.144 | 5.316 | 5.144 | 5.208 | 293,549 | +0.20(+3.90%) |
Nov 07, 2003 | 5.255 | 5.287 | 5.012 | 5.012 | 131,643 | -0.11(-2.17%) |
Nov 06, 2003 | 5.118 | 5.144 | 4.996 | 5.123 | 641,573 | +0.01(+0.10%) |
Nov 05, 2003 | 5.372 | 5.372 | 4.975 | 5.118 | 410,818 | -0.26(-4.91%) |
Nov 04, 2003 | 5.303 | 5.409 | 5.303 | 5.382 | 330,654 | +0.12(+2.31%) |
Nov 03, 2003 | 5.086 | 5.266 | 5.086 | 5.261 | 105,541 | +0.24(+4.85%) |
Oct 31, 2003 | 5.324 | 5.324 | 5.239 | 5.017 | 224,701 | -0.22(-4.24%) |
Oct 30, 2003 | 5.276 | 5.276 | 5.192 | 5.239 | 138,074 | +0.06(+1.12%) |
Oct 29, 2003 | 4.843 | 5.255 | 4.838 | 5.181 | 212,975 | +0.31(+6.41%) |
Oct 28, 2003 | 4.758 | 4.912 | 4.753 | 4.869 | 328,163 | +0.12(+2.56%) |
Oct 27, 2003 | 4.727 | 4.875 | 4.705 | 4.748 | 425,382 | +0.02(+0.45%) |
Oct 24, 2003 | 4.758 | 4.758 | 4.679 | 4.727 | 259,315 | +0.00(+0.00%) |
Oct 23, 2003 | 4.653 | 4.753 | 4.594 | 4.727 | 440,135 | +0.20(+4.32%) |
Oct 22, 2003 | 4.653 | 4.779 | 4.531 | 4.531 | 986,948 | -0.12(-2.61%) |
Oct 21, 2003 | 4.621 | 4.647 | 4.542 | 4.653 | 125,969 | +0.12(+2.68%) |
Oct 20, 2003 | 4.309 | 4.653 | 4.309 | 4.531 | 500,850 | +0.20(+4.51%) |
Oct 17, 2003 | 4.732 | 4.732 | 4.335 | 4.335 | 125,401 | -0.32(-6.82%) |
Oct 16, 2003 | 4.515 | 4.674 | 4.515 | 4.653 | 174,768 | +0.21(+4.76%) |
Oct 15, 2003 | 4.552 | 4.616 | 4.441 | 4.441 | 91,545 | -0.16(-3.45%) |
Oct 14, 2003 | 4.584 | 4.605 | 4.573 | 4.600 | 224,891 | -0.04(-0.80%) |
Oct 13, 2003 | 4.626 | 4.679 | 4.526 | 4.637 | 135,615 | +0.08(+1.86%) |
Oct 10, 2003 | 4.602 | 4.647 | 4.510 | 4.552 | 96,841 | -0.10(-2.16%) |
Oct 09, 2003 | 4.631 | 4.679 | 4.531 | 4.653 | 173,444 | +0.10(+2.09%) |
Oct 08, 2003 | 4.663 | 4.674 | 4.663 | 4.557 | 218,271 | -0.07(-1.49%) |
Oct 07, 2003 | 4.653 | 4.684 | 4.557 | 4.626 | 325,325 | -0.13(-2.67%) |
Oct 06, 2003 | 4.758 | 4.758 | 4.642 | 4.753 | 219,595 | +0.01(+0.11%) |
Oct 03, 2003 | 4.452 | 4.758 | 4.452 | 4.748 | 495,743 | +0.35(+7.93%) |
Oct 02, 2003 | 4.600 | 4.600 | 4.383 | 4.399 | 246,264 | -0.20(-4.37%) |
Oct 01, 2003 | 4.282 | 4.653 | 4.267 | 4.600 | 200,680 | +0.39(+9.30%) |
Sep 30, 2003 | 4.547 | 4.573 | 4.208 | 4.208 | 171,741 | -0.38(-8.19%) |
Sep 29, 2003 | 4.531 | 4.573 | 4.441 | 4.584 | 206,165 | +0.13(+2.85%) |
Sep 26, 2003 | 4.420 | 4.483 | 4.362 | 4.457 | 284,660 | +0.03(+0.60%) |
Sep 25, 2003 | 4.764 | 4.811 | 4.298 | 4.431 | 272,365 | -0.30(-6.26%) |
Sep 24, 2003 | 5.102 | 5.139 | 4.721 | 4.727 | 185,549 | -0.34(-6.78%) |
Sep 23, 2003 | 4.996 | 5.076 | 4.970 | 5.070 | 165,500 | +0.02(+0.42%) |
Sep 22, 2003 | 5.023 | 5.139 | 4.949 | 5.049 | 172,687 | -0.08(-1.55%) |
Sep 19, 2003 | 5.070 | 5.229 | 5.070 | 5.128 | 188,197 | +0.06(+1.15%) |
Sep 18, 2003 | 5.123 | 5.123 | 4.965 | 5.070 | 212,218 | -0.05(-1.03%) |
Sep 17, 2003 | 5.054 | 5.155 | 5.007 | 5.123 | 397,200 | +0.05(+0.94%) |
Sep 16, 2003 | 5.076 | 5.128 | 5.033 | 5.076 | 159,258 | +0.00(+0.00%) |
Sep 15, 2003 | 5.017 | 5.118 | 4.996 | 5.076 | 484,773 | +0.11(+2.24%) |
Sep 12, 2003 | 5.160 | 5.160 | 4.906 | 4.965 | 179,685 | -0.15(-3.00%) |
Sep 11, 2003 | 4.758 | 5.144 | 4.758 | 5.118 | 253,451 | +0.31(+6.49%) |
Sep 10, 2003 | 4.949 | 5.017 | 4.795 | 4.806 | 395,308 | -0.16(-3.30%) |
Sep 09, 2003 | 4.885 | 5.287 | 4.885 | 4.970 | 390,391 | -0.33(-6.28%) |
Sep 08, 2003 | 4.906 | 5.319 | 4.890 | 5.303 | 492,528 | +0.40(+8.08%) |
Sep 05, 2003 | 4.811 | 4.906 | 4.705 | 4.906 | 428,598 | +0.10(+1.98%) |
Sep 04, 2003 | 4.822 | 4.822 | 4.684 | 4.811 | 132,778 | +0.01(+0.11%) |
Sep 03, 2003 | 4.801 | 4.822 | 4.721 | 4.806 | 335,161 | +0.06(+1.23%) |