Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.154 | 5.264 | 5.099 | 5.264 | 13,872 | +0.06(+1.23%) |
Nov 26, 2003 | 5.273 | 5.301 | 5.099 | 5.200 | 5,794 | -0.02(-0.35%) |
Nov 25, 2003 | 5.190 | 5.273 | 5.172 | 5.218 | 8,151 | -0.05(-1.04%) |
Nov 24, 2003 | 4.889 | 5.273 | 4.889 | 5.273 | 18,468 | +0.29(+5.88%) |
Nov 21, 2003 | 5.008 | 4.962 | 4.907 | 4.980 | 11,075 | -0.03(-0.55%) |
Nov 20, 2003 | 5.008 | 5.218 | 4.962 | 5.008 | 25,384 | +0.00(+0.00%) |
Nov 19, 2003 | 5.246 | 5.273 | 4.825 | 5.008 | 74,819 | -0.28(-5.36%) |
Nov 18, 2003 | 5.722 | 5.859 | 5.081 | 5.291 | 37,207 | -0.48(-8.25%) |
Nov 17, 2003 | 5.767 | 5.813 | 5.722 | 5.767 | 11,091 | -0.09(-1.55%) |
Nov 14, 2003 | 5.767 | 5.905 | 5.767 | 5.858 | 12,569 | -0.07(-1.23%) |
Nov 13, 2003 | 5.914 | 5.931 | 5.804 | 5.931 | 3,850 | +0.02(+0.31%) |
Nov 12, 2003 | 5.813 | 5.913 | 5.795 | 5.913 | 16,231 | +0.10(+1.72%) |
Nov 11, 2003 | 5.813 | 5.859 | 5.813 | 5.813 | 119,925 | -0.13(-2.14%) |
Nov 10, 2003 | 5.941 | 5.951 | 5.813 | 5.940 | 121,582 | -0.02(-0.32%) |
Nov 07, 2003 | 5.951 | 5.978 | 5.859 | 5.960 | 19,757 | +0.01(+0.15%) |
Nov 06, 2003 | 6.042 | 6.051 | 5.767 | 5.951 | 9,230 | +0.07(+1.25%) |
Nov 05, 2003 | 5.813 | 5.913 | 5.804 | 5.877 | 9,449 | -0.07(-1.23%) |
Nov 04, 2003 | 5.877 | 6.015 | 5.777 | 5.951 | 19,101 | +0.00(+0.00%) |
Nov 03, 2003 | 5.859 | 6.060 | 5.769 | 5.951 | 15,282 | -0.14(-2.26%) |
Oct 31, 2003 | 5.767 | 6.207 | 5.767 | 6.088 | 10,704 | -0.02(-0.28%) |
Oct 30, 2003 | 5.978 | 6.134 | 5.758 | 6.105 | 12,495 | +0.13(+2.13%) |
Oct 29, 2003 | 5.758 | 5.995 | 5.749 | 5.978 | 15,689 | -0.19(-3.10%) |
Oct 28, 2003 | 6.170 | 6.179 | 5.859 | 6.169 | 15,565 | -0.01(-0.16%) |
Oct 27, 2003 | 6.198 | 6.198 | 5.916 | 6.179 | 21,737 | -0.02(-0.28%) |
Oct 24, 2003 | 6.088 | 6.198 | 6.042 | 6.197 | 12,124 | +0.05(+0.88%) |
Oct 23, 2003 | 6.079 | 6.224 | 5.941 | 6.143 | 29,383 | -0.07(-1.18%) |
Oct 22, 2003 | 5.996 | 6.225 | 5.905 | 6.216 | 29,383 | +0.12(+1.95%) |
Oct 21, 2003 | 6.179 | 6.179 | 6.015 | 6.097 | 29,820 | -0.22(-3.46%) |
Oct 20, 2003 | 6.582 | 6.582 | 6.189 | 6.316 | 23,266 | -0.16(-2.42%) |
Oct 17, 2003 | 6.591 | 6.655 | 6.417 | 6.472 | 4,369 | -0.01(-0.14%) |
Oct 16, 2003 | 6.536 | 6.619 | 6.417 | 6.482 | 18,351 | -0.05(-0.83%) |
Oct 15, 2003 | 6.500 | 6.564 | 6.454 | 6.536 | 12,452 | -0.05(-0.71%) |
Oct 14, 2003 | 6.518 | 6.582 | 6.408 | 6.582 | 13,872 | -0.06(-0.96%) |
Oct 13, 2003 | 6.609 | 6.655 | 6.518 | 6.646 | 13,763 | -0.03(-0.41%) |
Oct 10, 2003 | 6.509 | 6.701 | 6.509 | 6.674 | 4,041 | +0.02(+0.28%) |
Oct 09, 2003 | 6.646 | 6.701 | 6.500 | 6.655 | 14,746 | +0.16(+2.39%) |
Oct 08, 2003 | 6.591 | 6.720 | 6.500 | 6.500 | 9,066 | -0.24(-3.53%) |
Oct 07, 2003 | 6.682 | 6.738 | 6.408 | 6.738 | 14,418 | +0.05(+0.82%) |
Oct 06, 2003 | 6.509 | 6.765 | 6.509 | 6.683 | 13,108 | -0.05(-0.68%) |
Oct 03, 2003 | 6.573 | 6.765 | 6.408 | 6.729 | 24,004 | +0.23(+3.52%) |
Oct 02, 2003 | 6.491 | 6.600 | 6.408 | 6.500 | 7,209 | -0.10(-1.53%) |
Oct 01, 2003 | 6.756 | 6.756 | 6.591 | 6.601 | 7,537 | -0.17(-2.57%) |
Sep 30, 2003 | 6.472 | 6.774 | 6.472 | 6.774 | 9,721 | -0.05(-0.80%) |
Sep 29, 2003 | 6.408 | 6.829 | 6.408 | 6.829 | 21,682 | +0.06(+0.95%) |
Sep 26, 2003 | 6.738 | 6.912 | 6.390 | 6.765 | 18,517 | -0.08(-1.19%) |
Sep 25, 2003 | 6.857 | 7.122 | 6.637 | 6.847 | 19,771 | +0.08(+1.22%) |
Sep 24, 2003 | 6.921 | 6.802 | 6.655 | 6.764 | 5,953 | -0.16(-2.26%) |
Sep 23, 2003 | 6.765 | 7.077 | 6.765 | 6.921 | 12,671 | -0.05(-0.66%) |
Sep 22, 2003 | 6.967 | 7.168 | 6.436 | 6.967 | 31,677 | -0.20(-2.81%) |
Sep 19, 2003 | 7.131 | 7.278 | 6.967 | 7.168 | 9,721 | -0.10(-1.39%) |
Sep 18, 2003 | 7.232 | 7.305 | 7.077 | 7.269 | 23,922 | +0.04(+0.52%) |
Sep 17, 2003 | 7.095 | 7.315 | 7.095 | 7.231 | 25,609 | +0.19(+2.72%) |
Sep 16, 2003 | 6.683 | 7.141 | 6.683 | 7.040 | 24,878 | +0.26(+3.78%) |
Sep 15, 2003 | 6.509 | 6.939 | 6.509 | 6.784 | 28,728 | -0.04(-0.54%) |
Sep 12, 2003 | 6.939 | 7.186 | 6.536 | 6.820 | 88,042 | -0.27(-3.75%) |
Sep 11, 2003 | 6.454 | 7.205 | 6.243 | 7.086 | 114,367 | +0.69(+10.73%) |
Sep 10, 2003 | 6.866 | 6.866 | 5.996 | 6.399 | 71,220 | -0.46(-6.68%) |
Sep 09, 2003 | 6.729 | 6.866 | 6.729 | 6.857 | 12,780 | +0.06(+0.94%) |
Sep 08, 2003 | 6.774 | 6.866 | 6.747 | 6.793 | 34,408 | -0.02(-0.27%) |
Sep 05, 2003 | 6.683 | 6.903 | 6.655 | 6.811 | 41,399 | +0.25(+3.77%) |
Sep 04, 2003 | 6.344 | 6.646 | 6.271 | 6.564 | 47,844 | +0.25(+3.91%) |
Sep 03, 2003 | 6.170 | 6.343 | 6.170 | 6.317 | 22,392 | +0.05(+0.73%) |