Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.687 | 5.696 | 5.676 | 5.677 | 32,638 | -0.01(-0.17%) |
Nov 26, 2003 | 5.699 | 5.699 | 5.687 | 5.687 | 66,950 | -0.02(-0.27%) |
Nov 25, 2003 | 5.700 | 5.700 | 5.695 | 5.702 | 24,269 | -0.02(-0.27%) |
Nov 24, 2003 | 5.688 | 5.736 | 5.688 | 5.718 | 45,191 | +0.05(+0.84%) |
Nov 21, 2003 | 5.652 | 5.675 | 5.652 | 5.670 | 61,092 | +0.01(+0.13%) |
Nov 20, 2003 | 5.597 | 5.663 | 5.593 | 5.663 | 101,263 | +0.05(+0.83%) |
Nov 19, 2003 | 5.652 | 5.652 | 5.540 | 5.616 | 153,149 | -0.02(-0.40%) |
Nov 18, 2003 | 5.654 | 5.654 | 5.635 | 5.639 | 104,610 | -0.04(-0.65%) |
Nov 17, 2003 | 5.670 | 5.676 | 5.647 | 5.676 | 92,894 | -0.06(-1.00%) |
Nov 14, 2003 | 5.736 | 5.736 | 5.722 | 5.733 | 10,879 | -0.01(-0.15%) |
Nov 13, 2003 | 5.747 | 5.798 | 5.742 | 5.742 | 52,723 | -0.02(-0.31%) |
Nov 12, 2003 | 5.724 | 5.883 | 5.724 | 5.759 | 112,142 | +0.07(+1.22%) |
Nov 11, 2003 | 5.694 | 5.696 | 5.689 | 5.690 | 189,136 | +0.00(+0.04%) |
Nov 10, 2003 | 5.598 | 5.684 | 5.598 | 5.688 | 221,774 | +0.08(+1.38%) |
Nov 07, 2003 | 5.500 | 5.633 | 5.500 | 5.610 | 140,596 | +0.13(+2.40%) |
Nov 06, 2003 | 5.373 | 5.430 | 5.373 | 5.479 | 215,079 | +0.11(+1.98%) |
Nov 05, 2003 | 5.485 | 5.449 | 5.370 | 5.372 | 280,356 | -0.05(-0.99%) |
Nov 04, 2003 | 5.485 | 5.485 | 5.425 | 5.426 | 54,397 | -0.07(-1.28%) |
Nov 03, 2003 | 5.568 | 5.568 | 5.497 | 5.497 | 123,022 | +0.10(+1.79%) |
Oct 31, 2003 | 5.353 | 5.400 | 5.353 | 5.400 | 45,191 | +0.02(+0.42%) |
Oct 30, 2003 | 5.357 | 5.377 | 5.357 | 5.377 | 66,113 | +0.00(+0.00%) |
Oct 29, 2003 | 5.376 | 5.395 | 5.372 | 5.377 | 94,568 | +0.00(+0.00%) |
Oct 28, 2003 | 5.353 | 5.377 | 5.329 | 5.377 | 164,866 | -0.02(-0.42%) |
Oct 27, 2003 | 5.425 | 5.425 | 5.400 | 5.400 | 11,716 | -0.05(-0.86%) |
Oct 24, 2003 | 5.446 | 5.446 | 5.446 | 5.446 | 2,510 | +0.00(+0.04%) |
Oct 23, 2003 | 5.535 | 5.538 | 5.444 | 5.444 | 70,298 | -0.10(-1.85%) |
Oct 22, 2003 | 5.577 | 5.577 | 5.547 | 5.547 | 11,716 | -0.04(-0.64%) |
Oct 21, 2003 | 5.505 | 5.592 | 5.518 | 5.583 | 87,036 | +0.08(+1.41%) |
Oct 20, 2003 | 5.290 | 5.491 | 5.290 | 5.505 | 150,639 | +0.22(+4.16%) |
Oct 17, 2003 | 5.276 | 5.314 | 5.276 | 5.285 | 35,986 | -0.00(-0.07%) |
Oct 16, 2003 | 5.287 | 5.289 | 5.287 | 5.289 | 51,886 | -0.06(-1.21%) |
Oct 15, 2003 | 5.419 | 5.485 | 5.345 | 5.353 | 128,880 | -0.05(-0.99%) |
Oct 14, 2003 | 5.258 | 5.405 | 5.258 | 5.407 | 72,808 | +0.16(+2.96%) |
Oct 13, 2003 | 5.250 | 5.283 | 5.249 | 5.252 | 87,036 | +0.00(+0.09%) |
Oct 10, 2003 | 5.255 | 5.287 | 5.240 | 5.247 | 133,064 | +0.03(+0.48%) |
Oct 09, 2003 | 5.198 | 5.286 | 5.174 | 5.222 | 310,484 | +0.09(+1.75%) |
Oct 08, 2003 | 5.054 | 5.161 | 5.054 | 5.132 | 552,344 | +0.19(+3.84%) |
Oct 07, 2003 | 4.872 | 4.942 | 4.881 | 4.942 | 46,028 | +0.07(+1.45%) |
Oct 06, 2003 | 4.924 | 4.935 | 4.870 | 4.872 | 50,213 | -0.03(-0.66%) |
Oct 03, 2003 | 4.929 | 4.929 | 4.929 | 4.904 | 47,702 | -0.03(-0.61%) |
Oct 02, 2003 | 4.947 | 4.947 | 4.934 | 4.934 | 15,900 | +0.03(+0.71%) |
Oct 01, 2003 | 4.947 | 4.947 | 4.893 | 4.899 | 72,808 | -0.05(-1.09%) |
Sep 30, 2003 | 5.007 | 5.019 | 4.939 | 4.953 | 131,390 | -0.07(-1.31%) |
Sep 29, 2003 | 5.019 | 5.019 | 5.013 | 5.019 | 78,667 | +0.03(+0.57%) |
Sep 26, 2003 | 5.031 | 5.031 | 4.968 | 4.990 | 97,915 | -0.03(-0.57%) |
Sep 25, 2003 | 5.090 | 5.090 | 5.019 | 5.019 | 35,986 | -0.08(-1.64%) |
Sep 24, 2003 | 5.127 | 5.138 | 5.102 | 5.102 | 66,950 | -0.04(-0.70%) |
Sep 23, 2003 | 5.138 | 5.138 | 5.138 | 5.138 | 41,007 | +0.00(+0.00%) |
Sep 22, 2003 | 5.150 | 5.150 | 5.114 | 5.138 | 56,908 | +0.00(+0.00%) |
Sep 19, 2003 | 5.132 | 5.138 | 5.132 | 5.138 | 41,844 | +0.00(+0.00%) |
Sep 18, 2003 | 5.114 | 5.137 | 5.114 | 5.138 | 60,255 | +0.00(+0.02%) |
Sep 17, 2003 | 5.151 | 5.156 | 5.133 | 5.137 | 23,432 | -0.02(-0.44%) |
Sep 16, 2003 | 5.186 | 5.186 | 5.126 | 5.160 | 44,354 | -0.08(-1.53%) |
Sep 15, 2003 | 5.258 | 5.258 | 5.222 | 5.240 | 56,908 | -0.02(-0.41%) |
Sep 12, 2003 | 5.204 | 5.264 | 5.176 | 5.261 | 48,539 | +0.07(+1.33%) |
Sep 11, 2003 | 5.186 | 5.258 | 5.180 | 5.192 | 60,255 | +0.02(+0.35%) |
Sep 10, 2003 | 5.180 | 5.234 | 5.174 | 5.174 | 77,830 | -0.02(-0.35%) |
Sep 09, 2003 | 5.186 | 5.192 | 5.168 | 5.192 | 71,972 | +0.01(+0.23%) |
Sep 08, 2003 | 5.162 | 5.197 | 5.154 | 5.180 | 1,159,922 | +0.05(+0.93%) |
Sep 05, 2003 | 5.240 | 5.240 | 5.090 | 5.132 | 100,426 | -0.13(-2.50%) |
Sep 04, 2003 | 5.232 | 5.281 | 5.222 | 5.264 | 116,327 | +0.05(+1.03%) |
Sep 03, 2003 | 5.192 | 5.244 | 5.163 | 5.210 | 115,490 | -0.01(-0.23%) |