Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.350 | 6.410 | 6.350 | 6.405 | 3,182 | +0.06(+0.94%) |
Nov 26, 2003 | 6.346 | 6.346 | 6.346 | 6.346 | 187 | +0.04(+0.68%) |
Nov 25, 2003 | 6.282 | 6.303 | 6.282 | 6.303 | 3,557 | +0.06(+1.03%) |
Nov 24, 2003 | 6.213 | 6.388 | 6.213 | 6.239 | 26,959 | +0.07(+1.11%) |
Nov 21, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 1,872 | +0.03(+0.42%) |
Nov 20, 2003 | 6.145 | 6.145 | 6.145 | 6.145 | 561 | +0.01(+0.21%) |
Nov 19, 2003 | 6.132 | 6.132 | 6.132 | 6.132 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.111 | 6.132 | 6.093 | 6.132 | 936 | +0.00(+0.00%) |
Nov 17, 2003 | 6.196 | 6.196 | 6.132 | 6.132 | 5,803 | +0.01(+0.21%) |
Nov 14, 2003 | 6.119 | 6.119 | 6.119 | 6.119 | 748 | -0.03(-0.56%) |
Nov 13, 2003 | 6.136 | 6.153 | 6.111 | 6.153 | 1,497 | -0.01(-0.14%) |
Nov 12, 2003 | 6.162 | 6.162 | 6.162 | 6.162 | 187 | -0.05(-0.76%) |
Nov 11, 2003 | 6.209 | 6.209 | 6.209 | 6.209 | 2,059 | +0.01(+0.21%) |
Nov 10, 2003 | 6.269 | 6.269 | 6.196 | 6.196 | 3,369 | -0.04(-0.68%) |
Nov 07, 2003 | 6.239 | 6.239 | 6.239 | 6.239 | 1,310 | +0.01(+0.14%) |
Nov 06, 2003 | 6.230 | 6.230 | 6.230 | 6.230 | 374 | -0.04(-0.68%) |
Nov 05, 2003 | 6.243 | 6.346 | 6.243 | 6.273 | 20,032 | +0.03(+0.55%) |
Nov 04, 2003 | 6.243 | 6.243 | 6.239 | 6.239 | 2,433 | +0.04(+0.62%) |
Nov 03, 2003 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | -0.18(-2.88%) |
Oct 31, 2003 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.068 | 6.384 | 6.239 | 6.384 | 15,913 | +0.72(+12.75%) |
Oct 29, 2003 | 5.662 | 5.662 | 5.662 | 5.662 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 5.534 | 5.662 | 5.534 | 5.662 | 22,091 | +0.32(+6.00%) |
Oct 27, 2003 | 5.337 | 5.341 | 5.337 | 5.341 | 10,671 | +0.01(+0.24%) |
Oct 24, 2003 | 5.329 | 5.329 | 5.329 | 5.329 | 936 | -0.00(-0.08%) |
Oct 23, 2003 | 5.299 | 5.333 | 5.290 | 5.333 | 2,433 | +0.01(+0.16%) |
Oct 22, 2003 | 5.303 | 5.337 | 5.303 | 5.324 | 2,621 | +0.00(+0.08%) |
Oct 21, 2003 | 5.303 | 5.303 | 5.303 | 5.320 | 4,305 | +0.00(+0.00%) |
Oct 20, 2003 | 5.320 | 5.320 | 5.320 | 5.320 | 1,872 | -0.06(-1.19%) |
Oct 17, 2003 | 5.384 | 5.384 | 5.384 | 5.384 | 187 | +0.00(+0.00%) |
Oct 16, 2003 | 5.309 | 5.320 | 5.309 | 5.384 | 4,867 | +0.06(+1.20%) |
Oct 15, 2003 | 5.277 | 5.320 | 5.277 | 5.320 | 3,557 | +0.05(+0.89%) |
Oct 14, 2003 | 5.273 | 5.273 | 5.273 | 5.273 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 5.269 | 5.273 | 5.269 | 5.273 | 1,872 | -0.00(-0.08%) |
Oct 10, 2003 | 5.277 | 5.277 | 5.277 | 5.277 | 187 | +0.00(+0.08%) |
Oct 09, 2003 | 5.239 | 5.273 | 5.239 | 5.273 | 2,059 | +0.04(+0.73%) |
Oct 08, 2003 | 5.235 | 5.235 | 5.235 | 5.235 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 5.170 | 5.235 | 5.192 | 5.235 | 4,867 | +0.06(+1.24%) |
Oct 06, 2003 | 5.153 | 5.170 | 5.153 | 5.170 | 4,305 | +0.00(+0.00%) |
Oct 03, 2003 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 5.175 | 5.175 | 5.170 | 5.170 | 3,369 | +0.04(+0.75%) |
Oct 01, 2003 | 5.145 | 5.149 | 5.132 | 5.132 | 10,484 | +0.00(+0.08%) |
Sep 30, 2003 | 5.128 | 5.128 | 5.128 | 5.128 | 2,995 | +0.03(+0.67%) |
Sep 29, 2003 | 5.094 | 5.094 | 5.094 | 5.094 | 0 | +0.03(+0.59%) |
Sep 26, 2003 | 5.064 | 5.064 | 5.064 | 5.064 | 0 | -0.00(-0.08%) |
Sep 25, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 1,123 | +0.04(+0.85%) |
Sep 24, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 5.025 | 5.025 | 5.025 | 5.025 | 748 | -0.02(-0.34%) |
Sep 22, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 561 | +0.02(+0.43%) |
Sep 19, 2003 | 5.042 | 5.042 | 5.021 | 5.021 | 4,305 | -0.06(-1.09%) |
Sep 18, 2003 | 5.025 | 5.076 | 5.025 | 5.076 | 936 | +0.04(+0.85%) |
Sep 17, 2003 | 5.034 | 5.034 | 5.034 | 5.034 | 561 | -0.04(-0.84%) |
Sep 16, 2003 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.03(+0.51%) |
Sep 15, 2003 | 5.034 | 5.051 | 5.034 | 5.051 | 748 | -0.03(-0.51%) |
Sep 12, 2003 | 5.102 | 5.106 | 5.076 | 5.076 | 1,123 | -0.03(-0.59%) |
Sep 11, 2003 | 5.106 | 5.106 | 5.106 | 5.106 | 187 | +0.02(+0.42%) |
Sep 10, 2003 | 5.085 | 5.085 | 5.085 | 5.085 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 5.106 | 5.106 | 5.085 | 5.085 | 1,123 | +0.00(+0.00%) |
Sep 08, 2003 | 5.042 | 5.085 | 5.042 | 5.085 | 2,808 | +0.04(+0.85%) |
Sep 05, 2003 | 5.042 | 5.042 | 5.042 | 5.042 | 374 | -0.03(-0.51%) |
Sep 04, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 5.102 | 5.102 | 5.068 | 5.068 | 2,059 | +0.01(+0.17%) |