Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.101 | 6.130 | 6.097 | 6.118 | 23,483 | +0.05(+0.81%) |
Nov 26, 2003 | 6.081 | 6.095 | 6.011 | 6.069 | 77,053 | -0.01(-0.17%) |
Nov 25, 2003 | 5.938 | 6.089 | 5.938 | 6.079 | 107,875 | +0.06(+1.05%) |
Nov 24, 2003 | 5.907 | 6.016 | 5.887 | 6.016 | 126,221 | +0.11(+1.83%) |
Nov 21, 2003 | 5.907 | 5.907 | 5.850 | 5.907 | 121,329 | +0.01(+0.17%) |
Nov 20, 2003 | 5.856 | 5.897 | 5.817 | 5.897 | 134,783 | +0.03(+0.49%) |
Nov 19, 2003 | 5.821 | 5.854 | 5.817 | 5.868 | 201,318 | +0.03(+0.45%) |
Nov 18, 2003 | 5.858 | 5.938 | 5.815 | 5.842 | 80,723 | -0.01(-0.10%) |
Nov 17, 2003 | 5.893 | 5.893 | 5.821 | 5.848 | 160,956 | -0.13(-2.15%) |
Nov 14, 2003 | 5.969 | 6.038 | 5.960 | 5.977 | 82,435 | +0.03(+0.58%) |
Nov 13, 2003 | 5.930 | 5.930 | 5.919 | 5.942 | 114,480 | -0.02(-0.38%) |
Nov 12, 2003 | 5.969 | 5.969 | 5.836 | 5.964 | 226,513 | +0.00(+0.00%) |
Nov 11, 2003 | 6.056 | 6.056 | 5.950 | 5.964 | 73,140 | -0.08(-1.25%) |
Nov 10, 2003 | 6.077 | 6.081 | 6.030 | 6.040 | 124,753 | -0.07(-1.07%) |
Nov 07, 2003 | 6.081 | 6.130 | 6.073 | 6.106 | 282,775 | +0.04(+0.71%) |
Nov 06, 2003 | 6.073 | 6.081 | 6.050 | 6.063 | 167,316 | +0.01(+0.20%) |
Nov 05, 2003 | 6.061 | 6.071 | 5.995 | 6.050 | 148,236 | +0.00(+0.00%) |
Nov 04, 2003 | 6.118 | 6.124 | 6.040 | 6.050 | 152,273 | +0.02(+0.34%) |
Nov 03, 2003 | 5.964 | 6.030 | 5.950 | 6.030 | 132,581 | +0.07(+1.10%) |
Oct 31, 2003 | 5.989 | 6.026 | 5.934 | 5.964 | 182,727 | +0.01(+0.10%) |
Oct 30, 2003 | 6.034 | 6.034 | 5.928 | 5.958 | 95,889 | -0.04(-0.68%) |
Oct 29, 2003 | 5.926 | 6.032 | 5.926 | 5.999 | 103,961 | +0.07(+1.24%) |
Oct 28, 2003 | 5.907 | 5.926 | 5.887 | 5.926 | 99,558 | +0.06(+1.08%) |
Oct 27, 2003 | 5.785 | 5.895 | 5.785 | 5.862 | 150,927 | +0.07(+1.16%) |
Oct 24, 2003 | 5.785 | 5.854 | 5.780 | 5.795 | 187,375 | +0.02(+0.35%) |
Oct 23, 2003 | 5.774 | 5.809 | 5.754 | 5.774 | 178,813 | +0.00(+0.00%) |
Oct 22, 2003 | 5.785 | 5.815 | 5.768 | 5.774 | 157,776 | -0.01(-0.11%) |
Oct 21, 2003 | 5.748 | 5.858 | 5.729 | 5.780 | 255,623 | +0.03(+0.53%) |
Oct 20, 2003 | 5.809 | 5.821 | 5.733 | 5.750 | 426,364 | -0.02(-0.32%) |
Oct 17, 2003 | 5.629 | 5.791 | 5.652 | 5.768 | 183,706 | +0.14(+2.47%) |
Oct 16, 2003 | 5.703 | 5.703 | 5.519 | 5.629 | 475,043 | -0.06(-1.11%) |
Oct 15, 2003 | 5.887 | 5.887 | 5.642 | 5.693 | 264,918 | -0.13(-2.28%) |
Oct 14, 2003 | 5.866 | 5.866 | 5.785 | 5.825 | 115,458 | +0.02(+0.28%) |
Oct 13, 2003 | 5.813 | 5.885 | 5.750 | 5.809 | 179,792 | +0.13(+2.27%) |
Oct 10, 2003 | 5.619 | 5.703 | 5.605 | 5.680 | 159,244 | +0.06(+1.09%) |
Oct 09, 2003 | 5.576 | 5.674 | 5.576 | 5.619 | 138,696 | +0.07(+1.25%) |
Oct 08, 2003 | 5.601 | 5.601 | 5.515 | 5.550 | 165,604 | -0.05(-0.91%) |
Oct 07, 2003 | 5.484 | 5.605 | 5.484 | 5.601 | 130,380 | +0.11(+1.97%) |
Oct 06, 2003 | 5.419 | 5.478 | 5.398 | 5.492 | 189,332 | +0.00(+0.04%) |
Oct 03, 2003 | 5.447 | 5.498 | 5.439 | 5.490 | 138,696 | +0.08(+1.55%) |
Oct 02, 2003 | 5.419 | 5.447 | 5.386 | 5.406 | 120,595 | -0.01(-0.19%) |
Oct 01, 2003 | 5.306 | 5.417 | 5.306 | 5.417 | 247,795 | +0.11(+2.08%) |
Sep 30, 2003 | 5.314 | 5.325 | 5.243 | 5.306 | 290,603 | -0.03(-0.57%) |
Sep 29, 2003 | 5.314 | 5.355 | 5.302 | 5.337 | 304,546 | +0.08(+1.60%) |
Sep 26, 2003 | 5.182 | 5.216 | 5.163 | 5.253 | 333,655 | +0.04(+0.78%) |
Sep 25, 2003 | 5.178 | 5.212 | 5.141 | 5.212 | 211,347 | +0.03(+0.59%) |
Sep 24, 2003 | 5.227 | 5.227 | 5.182 | 5.182 | 252,198 | -0.08(-1.48%) |
Sep 23, 2003 | 5.220 | 5.263 | 5.214 | 5.259 | 136,250 | +0.04(+0.70%) |
Sep 22, 2003 | 5.286 | 5.286 | 5.151 | 5.222 | 141,387 | -0.08(-1.43%) |
Sep 19, 2003 | 5.294 | 5.351 | 5.292 | 5.298 | 150,438 | +0.01(+0.27%) |
Sep 18, 2003 | 5.304 | 5.319 | 5.304 | 5.284 | 116,681 | -0.04(-0.69%) |
Sep 17, 2003 | 5.321 | 5.345 | 5.263 | 5.321 | 213,060 | +0.00(+0.00%) |
Sep 16, 2003 | 5.249 | 5.349 | 5.243 | 5.321 | 121,084 | +0.07(+1.36%) |
Sep 15, 2003 | 5.229 | 5.261 | 5.192 | 5.249 | 265,897 | +0.03(+0.67%) |
Sep 12, 2003 | 5.220 | 5.233 | 5.141 | 5.214 | 198,872 | -0.02(-0.31%) |
Sep 11, 2003 | 5.212 | 5.243 | 5.210 | 5.231 | 269,810 | +0.01(+0.27%) |
Sep 10, 2003 | 5.171 | 5.343 | 5.161 | 5.216 | 224,557 | +0.02(+0.35%) |
Sep 09, 2003 | 5.263 | 5.263 | 5.192 | 5.198 | 155,575 | -0.08(-1.51%) |
Sep 08, 2003 | 5.212 | 5.314 | 5.210 | 5.278 | 130,624 | +0.07(+1.25%) |
Sep 05, 2003 | 5.182 | 5.212 | 5.141 | 5.212 | 165,604 | +0.02(+0.39%) |
Sep 04, 2003 | 5.182 | 5.222 | 5.165 | 5.192 | 204,743 | +0.01(+0.28%) |
Sep 03, 2003 | 5.151 | 5.202 | 5.151 | 5.178 | 206,944 | +0.01(+0.20%) |