Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.850 | 5.889 | 5.845 | 5.875 | 312,616 | +0.04(+0.66%) |
Nov 26, 2003 | 5.818 | 5.865 | 5.818 | 5.837 | 328,306 | +0.02(+0.39%) |
Nov 25, 2003 | 5.810 | 5.831 | 5.778 | 5.814 | 224,754 | +0.00(+0.04%) |
Nov 24, 2003 | 5.743 | 5.811 | 5.740 | 5.811 | 445,194 | +0.09(+1.54%) |
Nov 21, 2003 | 5.734 | 5.734 | 5.708 | 5.724 | 304,771 | +0.01(+0.09%) |
Nov 20, 2003 | 5.745 | 5.759 | 5.717 | 5.718 | 371,060 | -0.03(-0.58%) |
Nov 19, 2003 | 5.692 | 5.769 | 5.692 | 5.752 | 400,086 | +0.05(+0.89%) |
Nov 18, 2003 | 5.738 | 5.757 | 5.671 | 5.701 | 431,858 | -0.04(-0.67%) |
Nov 17, 2003 | 5.771 | 5.771 | 5.720 | 5.739 | 755,849 | -0.11(-1.81%) |
Nov 14, 2003 | 5.882 | 5.884 | 5.832 | 5.845 | 293,396 | -0.03(-0.43%) |
Nov 13, 2003 | 5.768 | 5.882 | 5.764 | 5.870 | 960,600 | +0.10(+1.75%) |
Nov 12, 2003 | 5.768 | 5.794 | 5.767 | 5.769 | 378,121 | +0.01(+0.09%) |
Nov 11, 2003 | 5.760 | 5.768 | 5.743 | 5.764 | 269,077 | +0.03(+0.44%) |
Nov 10, 2003 | 5.692 | 5.753 | 5.692 | 5.739 | 840,966 | +0.04(+0.72%) |
Nov 07, 2003 | 5.767 | 5.783 | 5.698 | 5.698 | 451,470 | -0.06(-1.11%) |
Nov 06, 2003 | 5.778 | 5.778 | 5.741 | 5.762 | 287,905 | -0.10(-1.63%) |
Nov 05, 2003 | 5.874 | 5.859 | 5.832 | 5.857 | 367,922 | -0.03(-0.43%) |
Nov 04, 2003 | 5.874 | 5.896 | 5.848 | 5.883 | 377,936 | +0.00(+0.02%) |
Nov 03, 2003 | 5.834 | 5.883 | 5.827 | 5.882 | 339,304 | +0.05(+0.81%) |
Oct 31, 2003 | 5.822 | 5.841 | 5.817 | 5.834 | 536,586 | +0.04(+0.68%) |
Oct 30, 2003 | 5.720 | 5.808 | 5.717 | 5.795 | 405,185 | +0.07(+1.13%) |
Oct 29, 2003 | 5.741 | 5.750 | 5.711 | 5.730 | 553,060 | -0.01(-0.09%) |
Oct 28, 2003 | 5.732 | 5.746 | 5.709 | 5.735 | 380,474 | +0.01(+0.25%) |
Oct 27, 2003 | 5.688 | 5.762 | 5.688 | 5.721 | 545,608 | +0.05(+0.81%) |
Oct 24, 2003 | 5.660 | 5.684 | 5.653 | 5.675 | 313,401 | +0.01(+0.11%) |
Oct 23, 2003 | 5.643 | 5.670 | 5.636 | 5.669 | 510,306 | +0.03(+0.54%) |
Oct 22, 2003 | 5.611 | 5.647 | 5.602 | 5.638 | 371,452 | +0.03(+0.50%) |
Oct 21, 2003 | 5.605 | 5.629 | 5.605 | 5.610 | 442,056 | +0.02(+0.34%) |
Oct 20, 2003 | 5.628 | 5.628 | 5.590 | 5.591 | 355,371 | +0.00(+0.02%) |
Oct 17, 2003 | 5.574 | 5.602 | 5.573 | 5.590 | 504,030 | +0.01(+0.23%) |
Oct 16, 2003 | 5.581 | 5.596 | 5.567 | 5.577 | 293,004 | +0.00(+0.00%) |
Oct 15, 2003 | 5.636 | 5.647 | 5.557 | 5.577 | 676,617 | -0.04(-0.79%) |
Oct 14, 2003 | 5.595 | 5.632 | 5.583 | 5.622 | 340,073 | +0.02(+0.43%) |
Oct 13, 2003 | 5.602 | 5.618 | 5.567 | 5.597 | 382,827 | -0.01(-0.14%) |
Oct 10, 2003 | 5.625 | 5.637 | 5.597 | 5.605 | 280,845 | -0.02(-0.36%) |
Oct 09, 2003 | 5.627 | 5.639 | 5.619 | 5.625 | 377,336 | +0.01(+0.20%) |
Oct 08, 2003 | 5.644 | 5.651 | 5.610 | 5.614 | 270,254 | -0.03(-0.54%) |
Oct 07, 2003 | 5.646 | 5.660 | 5.611 | 5.644 | 274,177 | -0.02(-0.36%) |
Oct 06, 2003 | 5.601 | 5.665 | 5.601 | 5.665 | 415,384 | +0.06(+1.00%) |
Oct 03, 2003 | 5.644 | 5.644 | 5.597 | 5.609 | 475,004 | -0.00(-0.05%) |
Oct 02, 2003 | 5.597 | 5.627 | 5.597 | 5.611 | 386,358 | +0.03(+0.53%) |
Oct 01, 2003 | 5.545 | 5.593 | 5.539 | 5.582 | 320,853 | +0.03(+0.60%) |
Sep 30, 2003 | 5.577 | 5.577 | 5.541 | 5.549 | 383,612 | -0.03(-0.62%) |
Sep 29, 2003 | 5.576 | 5.590 | 5.576 | 5.583 | 301,633 | +0.01(+0.23%) |
Sep 26, 2003 | 5.558 | 5.596 | 5.532 | 5.571 | 285,159 | +0.01(+0.23%) |
Sep 25, 2003 | 5.615 | 5.619 | 5.548 | 5.558 | 399,302 | -0.05(-0.86%) |
Sep 24, 2003 | 5.616 | 5.636 | 5.605 | 5.606 | 250,250 | -0.03(-0.50%) |
Sep 23, 2003 | 5.615 | 5.646 | 5.615 | 5.634 | 497,362 | +0.03(+0.45%) |
Sep 22, 2003 | 5.652 | 5.652 | 5.592 | 5.609 | 387,927 | -0.05(-0.81%) |
Sep 19, 2003 | 5.664 | 5.666 | 5.647 | 5.655 | 555,022 | -0.01(-0.09%) |
Sep 18, 2003 | 5.671 | 5.694 | 5.656 | 5.660 | 528,741 | +0.00(+0.04%) |
Sep 17, 2003 | 5.661 | 5.667 | 5.653 | 5.657 | 393,418 | -0.00(-0.04%) |
Sep 16, 2003 | 5.650 | 5.671 | 5.647 | 5.660 | 486,379 | +0.03(+0.52%) |
Sep 15, 2003 | 5.641 | 5.652 | 5.611 | 5.630 | 549,922 | -0.01(-0.16%) |
Sep 12, 2003 | 5.601 | 5.641 | 5.583 | 5.639 | 556,983 | +0.04(+0.68%) |
Sep 11, 2003 | 5.583 | 5.620 | 5.573 | 5.601 | 425,582 | +0.06(+1.01%) |
Sep 10, 2003 | 5.567 | 5.573 | 5.520 | 5.545 | 366,746 | +0.00(+0.02%) |
Sep 09, 2003 | 5.571 | 5.573 | 5.517 | 5.544 | 525,211 | -0.04(-0.66%) |
Sep 08, 2003 | 5.563 | 5.599 | 5.554 | 5.581 | 586,793 | -0.00(-0.02%) |
Sep 05, 2003 | 5.602 | 5.608 | 5.551 | 5.582 | 374,983 | +0.00(+0.05%) |
Sep 04, 2003 | 5.596 | 5.600 | 5.551 | 5.579 | 502,069 | +0.01(+0.09%) |
Sep 03, 2003 | 5.560 | 5.577 | 5.544 | 5.574 | 494,224 | +0.05(+0.83%) |