Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.149 | 5.149 | 5.138 | 5.149 | 14,583 | +0.01(+0.11%) |
Nov 26, 2003 | 5.115 | 5.143 | 5.115 | 5.143 | 61,394 | +0.00(+0.00%) |
Nov 25, 2003 | 5.110 | 5.149 | 5.110 | 5.143 | 72,017 | +0.00(+0.00%) |
Nov 24, 2003 | 5.143 | 5.149 | 5.099 | 5.143 | 52,392 | +0.01(+0.11%) |
Nov 21, 2003 | 5.099 | 5.138 | 5.099 | 5.138 | 42,670 | +0.03(+0.65%) |
Nov 20, 2003 | 5.093 | 5.127 | 5.088 | 5.104 | 37,268 | +0.03(+0.55%) |
Nov 19, 2003 | 5.077 | 5.121 | 5.077 | 5.077 | 93,442 | -0.01(-0.22%) |
Nov 18, 2003 | 5.099 | 5.104 | 5.054 | 5.088 | 95,782 | -0.02(-0.43%) |
Nov 17, 2003 | 5.077 | 5.110 | 5.065 | 5.110 | 82,279 | +0.01(+0.11%) |
Nov 14, 2003 | 5.110 | 5.110 | 5.093 | 5.104 | 12,963 | +0.02(+0.33%) |
Nov 13, 2003 | 5.099 | 5.132 | 5.077 | 5.088 | 70,396 | -0.04(-0.76%) |
Nov 12, 2003 | 5.093 | 5.132 | 5.093 | 5.127 | 20,164 | +0.02(+0.33%) |
Nov 11, 2003 | 5.165 | 5.165 | 5.110 | 5.110 | 40,689 | -0.04(-0.76%) |
Nov 10, 2003 | 5.138 | 5.138 | 5.115 | 5.149 | 65,715 | -0.01(-0.11%) |
Nov 07, 2003 | 5.149 | 5.154 | 5.143 | 5.154 | 18,184 | +0.01(+0.11%) |
Nov 06, 2003 | 5.188 | 5.188 | 5.149 | 5.149 | 19,804 | -0.04(-0.75%) |
Nov 05, 2003 | 5.227 | 5.227 | 5.171 | 5.188 | 46,270 | -0.03(-0.53%) |
Nov 04, 2003 | 5.227 | 5.227 | 5.193 | 5.215 | 50,979 | +0.09(+1.84%) |
Nov 03, 2003 | 5.138 | 5.138 | 5.121 | 5.121 | 39,861 | -0.03(-0.65%) |
Oct 31, 2003 | 5.143 | 5.165 | 5.143 | 5.154 | 33,667 | +0.03(+0.54%) |
Oct 30, 2003 | 5.121 | 5.127 | 5.121 | 5.127 | 36,008 | +0.01(+0.11%) |
Oct 29, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.02(+0.33%) |
Oct 28, 2003 | 5.071 | 5.099 | 5.065 | 5.104 | 37,268 | +0.02(+0.44%) |
Oct 27, 2003 | 5.121 | 5.121 | 5.082 | 5.082 | 18,724 | -0.04(-0.76%) |
Oct 24, 2003 | 5.104 | 5.121 | 5.104 | 5.121 | 23,045 | +0.03(+0.55%) |
Oct 23, 2003 | 5.077 | 5.104 | 5.077 | 5.093 | 22,505 | +0.02(+0.33%) |
Oct 22, 2003 | 5.110 | 5.132 | 5.032 | 5.077 | 93,442 | -0.01(-0.22%) |
Oct 21, 2003 | 5.065 | 5.065 | 5.065 | 5.088 | 17,464 | +0.02(+0.33%) |
Oct 20, 2003 | 5.093 | 5.099 | 5.071 | 5.071 | 26,106 | -0.01(-0.11%) |
Oct 17, 2003 | 5.127 | 5.149 | 5.104 | 5.077 | 37,268 | -0.03(-0.65%) |
Oct 16, 2003 | 5.093 | 5.154 | 5.110 | 5.110 | 35,468 | +0.02(+0.33%) |
Oct 15, 2003 | 5.071 | 5.093 | 5.065 | 5.093 | 11,162 | +0.00(+0.00%) |
Oct 14, 2003 | 5.121 | 5.121 | 5.082 | 5.093 | 43,210 | -0.02(-0.43%) |
Oct 13, 2003 | 5.188 | 5.193 | 5.115 | 5.115 | 30,067 | -0.07(-1.39%) |
Oct 10, 2003 | 5.149 | 5.188 | 5.138 | 5.188 | 23,405 | +0.02(+0.43%) |
Oct 09, 2003 | 5.165 | 5.165 | 5.165 | 5.165 | 0 | -0.03(-0.64%) |
Oct 08, 2003 | 5.182 | 5.199 | 5.165 | 5.199 | 23,765 | -0.05(-0.95%) |
Oct 07, 2003 | 5.165 | 5.249 | 5.177 | 5.249 | 22,505 | +0.08(+1.61%) |
Oct 06, 2003 | 5.221 | 5.249 | 5.204 | 5.165 | 45,730 | -0.10(-1.90%) |
Oct 03, 2003 | 5.243 | 5.265 | 5.243 | 5.265 | 19,624 | -0.04(-0.84%) |
Oct 02, 2003 | 5.249 | 5.310 | 5.227 | 5.310 | 79,218 | +0.07(+1.38%) |
Oct 01, 2003 | 5.221 | 5.243 | 5.221 | 5.238 | 100,823 | +0.03(+0.64%) |
Sep 30, 2003 | 5.177 | 5.193 | 5.165 | 5.204 | 46,270 | +0.05(+0.97%) |
Sep 29, 2003 | 5.165 | 5.165 | 5.160 | 5.154 | 37,268 | +0.04(+0.76%) |
Sep 26, 2003 | 5.110 | 5.110 | 5.110 | 5.115 | 64,815 | +0.00(+0.00%) |
Sep 25, 2003 | 5.143 | 5.143 | 5.121 | 5.115 | 26,106 | -0.04(-0.75%) |
Sep 24, 2003 | 5.165 | 5.165 | 5.138 | 5.154 | 49,331 | +0.03(+0.54%) |
Sep 23, 2003 | 5.115 | 5.115 | 5.110 | 5.127 | 23,585 | -0.02(-0.43%) |
Sep 22, 2003 | 5.121 | 5.154 | 5.110 | 5.149 | 38,349 | -0.01(-0.11%) |
Sep 19, 2003 | 5.149 | 5.154 | 5.110 | 5.154 | 33,307 | +0.03(+0.54%) |
Sep 18, 2003 | 5.127 | 5.160 | 5.110 | 5.127 | 40,149 | +0.00(+0.00%) |
Sep 17, 2003 | 5.110 | 5.143 | 5.104 | 5.127 | 91,461 | +0.02(+0.44%) |
Sep 16, 2003 | 5.110 | 5.132 | 5.104 | 5.104 | 20,884 | +0.01(+0.11%) |
Sep 15, 2003 | 5.093 | 5.138 | 5.060 | 5.099 | 48,791 | +0.01(+0.11%) |
Sep 12, 2003 | 5.060 | 5.093 | 5.060 | 5.093 | 43,750 | +0.00(+0.00%) |
Sep 11, 2003 | 5.071 | 5.110 | 5.054 | 5.093 | 36,188 | +0.00(+0.00%) |
Sep 10, 2003 | 5.110 | 5.121 | 5.054 | 5.093 | 41,229 | +0.01(+0.11%) |
Sep 09, 2003 | 5.065 | 5.121 | 5.065 | 5.088 | 82,279 | -0.03(-0.65%) |
Sep 08, 2003 | 5.110 | 5.121 | 5.071 | 5.121 | 19,804 | +0.00(+0.00%) |
Sep 05, 2003 | 5.110 | 5.165 | 5.071 | 5.121 | 55,813 | +0.04(+0.77%) |
Sep 04, 2003 | 5.093 | 5.104 | 5.065 | 5.082 | 16,023 | +0.01(+0.22%) |
Sep 03, 2003 | 5.149 | 5.149 | 5.043 | 5.071 | 39,069 | -0.07(-1.30%) |