Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.707 | 5.717 | 5.696 | 5.697 | 32,521 | -0.01(-0.17%) |
Nov 26, 2003 | 5.719 | 5.719 | 5.707 | 5.707 | 66,711 | -0.02(-0.27%) |
Nov 25, 2003 | 5.720 | 5.720 | 5.715 | 5.723 | 24,182 | -0.02(-0.27%) |
Nov 24, 2003 | 5.708 | 5.756 | 5.708 | 5.738 | 45,030 | +0.05(+0.84%) |
Nov 21, 2003 | 5.672 | 5.695 | 5.672 | 5.690 | 60,874 | +0.01(+0.13%) |
Nov 20, 2003 | 5.617 | 5.683 | 5.613 | 5.683 | 100,901 | +0.05(+0.83%) |
Nov 19, 2003 | 5.672 | 5.672 | 5.559 | 5.636 | 152,602 | -0.02(-0.40%) |
Nov 18, 2003 | 5.675 | 5.675 | 5.655 | 5.659 | 104,236 | -0.04(-0.65%) |
Nov 17, 2003 | 5.690 | 5.696 | 5.667 | 5.696 | 92,562 | -0.06(-1.00%) |
Nov 14, 2003 | 5.756 | 5.756 | 5.743 | 5.754 | 10,840 | -0.01(-0.15%) |
Nov 13, 2003 | 5.768 | 5.818 | 5.762 | 5.762 | 52,535 | -0.02(-0.31%) |
Nov 12, 2003 | 5.744 | 5.904 | 5.744 | 5.780 | 111,741 | +0.07(+1.22%) |
Nov 11, 2003 | 5.714 | 5.717 | 5.709 | 5.711 | 188,460 | +0.00(+0.04%) |
Nov 10, 2003 | 5.618 | 5.705 | 5.618 | 5.708 | 220,981 | +0.08(+1.38%) |
Nov 07, 2003 | 5.520 | 5.653 | 5.520 | 5.630 | 140,094 | +0.13(+2.40%) |
Nov 06, 2003 | 5.393 | 5.449 | 5.393 | 5.498 | 214,310 | +0.11(+1.98%) |
Nov 05, 2003 | 5.504 | 5.468 | 5.389 | 5.392 | 279,354 | -0.05(-0.99%) |
Nov 04, 2003 | 5.504 | 5.504 | 5.444 | 5.446 | 54,203 | -0.07(-1.28%) |
Nov 03, 2003 | 5.588 | 5.588 | 5.516 | 5.516 | 122,582 | +0.10(+1.79%) |
Oct 31, 2003 | 5.372 | 5.419 | 5.372 | 5.419 | 45,030 | +0.02(+0.42%) |
Oct 30, 2003 | 5.376 | 5.396 | 5.376 | 5.396 | 65,877 | +0.00(+0.00%) |
Oct 29, 2003 | 5.395 | 5.414 | 5.392 | 5.396 | 94,230 | +0.00(+0.00%) |
Oct 28, 2003 | 5.372 | 5.396 | 5.348 | 5.396 | 164,277 | -0.02(-0.42%) |
Oct 27, 2003 | 5.444 | 5.444 | 5.419 | 5.419 | 11,674 | -0.05(-0.86%) |
Oct 24, 2003 | 5.466 | 5.466 | 5.466 | 5.466 | 2,501 | +0.00(+0.04%) |
Oct 23, 2003 | 5.555 | 5.558 | 5.464 | 5.464 | 70,047 | -0.10(-1.85%) |
Oct 22, 2003 | 5.597 | 5.597 | 5.567 | 5.567 | 11,674 | -0.04(-0.64%) |
Oct 21, 2003 | 5.525 | 5.612 | 5.538 | 5.603 | 86,724 | +0.08(+1.41%) |
Oct 20, 2003 | 5.309 | 5.510 | 5.309 | 5.525 | 150,100 | +0.22(+4.16%) |
Oct 17, 2003 | 5.294 | 5.333 | 5.294 | 5.304 | 35,857 | -0.00(-0.07%) |
Oct 16, 2003 | 5.306 | 5.308 | 5.306 | 5.308 | 51,701 | -0.06(-1.21%) |
Oct 15, 2003 | 5.438 | 5.504 | 5.364 | 5.372 | 128,419 | -0.05(-0.99%) |
Oct 14, 2003 | 5.276 | 5.424 | 5.276 | 5.426 | 72,548 | +0.16(+2.96%) |
Oct 13, 2003 | 5.269 | 5.302 | 5.268 | 5.270 | 86,724 | +0.00(+0.09%) |
Oct 10, 2003 | 5.274 | 5.306 | 5.258 | 5.266 | 132,589 | +0.03(+0.48%) |
Oct 09, 2003 | 5.216 | 5.305 | 5.193 | 5.240 | 309,374 | +0.09(+1.75%) |
Oct 08, 2003 | 5.073 | 5.179 | 5.073 | 5.151 | 550,370 | +0.19(+3.84%) |
Oct 07, 2003 | 4.889 | 4.960 | 4.899 | 4.960 | 45,864 | +0.07(+1.45%) |
Oct 06, 2003 | 4.942 | 4.953 | 4.888 | 4.889 | 50,033 | -0.03(-0.66%) |
Oct 03, 2003 | 4.947 | 4.947 | 4.947 | 4.921 | 47,531 | -0.03(-0.61%) |
Oct 02, 2003 | 4.965 | 4.965 | 4.951 | 4.951 | 15,843 | +0.03(+0.71%) |
Oct 01, 2003 | 4.965 | 4.965 | 4.911 | 4.917 | 72,548 | -0.05(-1.09%) |
Sep 30, 2003 | 5.025 | 5.037 | 4.956 | 4.971 | 130,921 | -0.07(-1.31%) |
Sep 29, 2003 | 5.037 | 5.037 | 5.031 | 5.037 | 78,386 | +0.03(+0.57%) |
Sep 26, 2003 | 5.049 | 5.049 | 4.986 | 5.008 | 97,565 | -0.03(-0.57%) |
Sep 25, 2003 | 5.109 | 5.109 | 5.037 | 5.037 | 35,857 | -0.08(-1.64%) |
Sep 24, 2003 | 5.146 | 5.157 | 5.121 | 5.121 | 66,711 | -0.04(-0.70%) |
Sep 23, 2003 | 5.157 | 5.157 | 5.157 | 5.157 | 40,860 | +0.00(+0.00%) |
Sep 22, 2003 | 5.169 | 5.169 | 5.133 | 5.157 | 56,704 | +0.00(+0.00%) |
Sep 19, 2003 | 5.151 | 5.157 | 5.151 | 5.157 | 41,694 | +0.00(+0.00%) |
Sep 18, 2003 | 5.133 | 5.155 | 5.133 | 5.157 | 60,040 | +0.00(+0.02%) |
Sep 17, 2003 | 5.170 | 5.175 | 5.152 | 5.155 | 23,349 | -0.02(-0.44%) |
Sep 16, 2003 | 5.205 | 5.205 | 5.145 | 5.178 | 44,196 | -0.08(-1.53%) |
Sep 15, 2003 | 5.276 | 5.276 | 5.240 | 5.258 | 56,704 | -0.02(-0.41%) |
Sep 12, 2003 | 5.222 | 5.282 | 5.195 | 5.280 | 48,365 | +0.07(+1.33%) |
Sep 11, 2003 | 5.205 | 5.276 | 5.199 | 5.210 | 60,040 | +0.02(+0.35%) |
Sep 10, 2003 | 5.199 | 5.252 | 5.193 | 5.193 | 77,552 | -0.02(-0.35%) |
Sep 09, 2003 | 5.205 | 5.210 | 5.187 | 5.210 | 71,714 | +0.01(+0.23%) |
Sep 08, 2003 | 5.181 | 5.215 | 5.172 | 5.199 | 1,155,777 | +0.05(+0.93%) |
Sep 05, 2003 | 5.258 | 5.258 | 5.109 | 5.151 | 100,067 | -0.13(-2.50%) |
Sep 04, 2003 | 5.251 | 5.300 | 5.240 | 5.282 | 115,911 | +0.05(+1.03%) |
Sep 03, 2003 | 5.210 | 5.263 | 5.182 | 5.228 | 115,077 | -0.01(-0.23%) |