Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.413 | 5.462 | 5.407 | 5.450 | 339,037 | +0.04(+0.71%) |
Nov 26, 2003 | 5.408 | 5.421 | 5.365 | 5.412 | 498,143 | +0.04(+0.80%) |
Nov 25, 2003 | 5.318 | 5.364 | 5.318 | 5.368 | 557,704 | +0.06(+1.18%) |
Nov 24, 2003 | 5.246 | 5.323 | 5.238 | 5.306 | 674,742 | +0.08(+1.49%) |
Nov 21, 2003 | 5.262 | 5.264 | 5.214 | 5.228 | 437,333 | -0.01(-0.23%) |
Nov 20, 2003 | 5.173 | 5.294 | 5.146 | 5.240 | 1,256,604 | +0.09(+1.68%) |
Nov 19, 2003 | 5.260 | 5.260 | 5.090 | 5.154 | 1,357,399 | -0.12(-2.37%) |
Nov 18, 2003 | 5.376 | 5.378 | 5.272 | 5.278 | 458,991 | -0.06(-1.08%) |
Nov 17, 2003 | 5.378 | 5.426 | 5.336 | 5.336 | 633,508 | -0.09(-1.66%) |
Nov 14, 2003 | 5.402 | 5.480 | 5.402 | 5.426 | 1,042,519 | +0.05(+1.01%) |
Nov 13, 2003 | 5.402 | 5.432 | 5.301 | 5.372 | 2,017,980 | +0.16(+3.04%) |
Nov 12, 2003 | 5.014 | 5.212 | 5.014 | 5.214 | 533,130 | +0.21(+4.27%) |
Nov 11, 2003 | 5.006 | 5.036 | 4.978 | 5.000 | 298,636 | +0.00(+0.00%) |
Nov 10, 2003 | 5.124 | 5.124 | 4.976 | 5.000 | 660,998 | -0.11(-2.23%) |
Nov 07, 2003 | 5.085 | 5.157 | 5.085 | 5.114 | 354,031 | +0.03(+0.69%) |
Nov 06, 2003 | 5.078 | 5.086 | 5.043 | 5.079 | 708,896 | -0.01(-0.24%) |
Nov 05, 2003 | 5.013 | 5.108 | 4.976 | 5.091 | 491,895 | +0.05(+0.98%) |
Nov 04, 2003 | 5.013 | 5.058 | 5.013 | 5.042 | 482,316 | +0.01(+0.29%) |
Nov 03, 2003 | 5.011 | 5.050 | 5.006 | 5.028 | 509,389 | +0.03(+0.55%) |
Oct 31, 2003 | 4.987 | 5.005 | 4.973 | 5.000 | 663,497 | +0.03(+0.58%) |
Oct 30, 2003 | 4.892 | 4.936 | 4.892 | 4.971 | 609,351 | +0.07(+1.52%) |
Oct 29, 2003 | 4.790 | 4.910 | 4.785 | 4.897 | 772,622 | +0.10(+2.03%) |
Oct 28, 2003 | 4.681 | 4.801 | 4.681 | 4.799 | 677,241 | +0.12(+2.67%) |
Oct 27, 2003 | 4.694 | 4.700 | 4.631 | 4.675 | 511,471 | +0.00(+0.10%) |
Oct 24, 2003 | 4.635 | 4.703 | 4.613 | 4.670 | 1,117,490 | +0.02(+0.49%) |
Oct 23, 2003 | 4.550 | 4.665 | 4.541 | 4.647 | 1,102,912 | +0.09(+1.87%) |
Oct 22, 2003 | 4.577 | 4.577 | 4.517 | 4.562 | 691,403 | -0.03(-0.60%) |
Oct 21, 2003 | 4.599 | 4.599 | 4.557 | 4.589 | 526,465 | +0.01(+0.21%) |
Oct 20, 2003 | 4.589 | 4.589 | 4.545 | 4.580 | 560,203 | +0.02(+0.47%) |
Oct 17, 2003 | 4.664 | 4.664 | 4.539 | 4.558 | 828,850 | -0.10(-2.21%) |
Oct 16, 2003 | 4.631 | 4.639 | 4.628 | 4.661 | 403,596 | +0.01(+0.23%) |
Oct 15, 2003 | 4.682 | 4.682 | 4.611 | 4.651 | 467,321 | -0.02(-0.51%) |
Oct 14, 2003 | 4.736 | 4.736 | 4.663 | 4.675 | 513,137 | -0.08(-1.59%) |
Oct 13, 2003 | 4.726 | 4.753 | 4.721 | 4.750 | 276,144 | +0.02(+0.51%) |
Oct 10, 2003 | 4.709 | 4.724 | 4.705 | 4.726 | 261,983 | +0.03(+0.59%) |
Oct 09, 2003 | 4.757 | 4.789 | 4.697 | 4.699 | 699,316 | -0.02(-0.51%) |
Oct 08, 2003 | 4.768 | 4.771 | 4.691 | 4.723 | 505,640 | -0.04(-0.81%) |
Oct 07, 2003 | 4.748 | 4.791 | 4.736 | 4.761 | 506,890 | -0.01(-0.20%) |
Oct 06, 2003 | 4.667 | 4.771 | 4.667 | 4.771 | 833,432 | +0.12(+2.66%) |
Oct 03, 2003 | 4.652 | 4.667 | 4.622 | 4.647 | 571,448 | +0.03(+0.57%) |
Oct 02, 2003 | 4.564 | 4.622 | 4.559 | 4.621 | 1,446,531 | +0.11(+2.39%) |
Oct 01, 2003 | 4.448 | 4.513 | 4.432 | 4.513 | 1,672,695 | +0.19(+4.42%) |
Sep 30, 2003 | 4.370 | 4.418 | 4.322 | 4.322 | 825,102 | -0.03(-0.69%) |
Sep 29, 2003 | 4.412 | 4.474 | 4.352 | 4.352 | 1,110,826 | -0.01(-0.27%) |
Sep 26, 2003 | 4.466 | 4.473 | 4.364 | 4.364 | 982,125 | -0.08(-1.89%) |
Sep 25, 2003 | 4.495 | 4.495 | 4.448 | 4.448 | 1,870,120 | -0.04(-0.80%) |
Sep 24, 2003 | 4.546 | 4.558 | 4.484 | 4.484 | 1,292,007 | -0.06(-1.32%) |
Sep 23, 2003 | 4.601 | 4.652 | 4.544 | 4.544 | 938,808 | -0.06(-1.25%) |
Sep 22, 2003 | 4.574 | 4.635 | 4.562 | 4.601 | 592,690 | +0.03(+0.66%) |
Sep 19, 2003 | 4.568 | 4.663 | 4.568 | 4.571 | 630,592 | +0.00(+0.03%) |
Sep 18, 2003 | 4.676 | 4.688 | 4.562 | 4.570 | 1,715,595 | -0.11(-2.26%) |
Sep 17, 2003 | 4.559 | 4.748 | 4.559 | 4.676 | 1,505,676 | +0.10(+2.12%) |
Sep 16, 2003 | 4.514 | 4.579 | 4.487 | 4.579 | 801,361 | +0.06(+1.27%) |
Sep 15, 2003 | 4.502 | 4.527 | 4.486 | 4.521 | 388,185 | +0.01(+0.24%) |
Sep 12, 2003 | 4.490 | 4.519 | 4.460 | 4.510 | 892,159 | +0.00(+0.05%) |
Sep 11, 2003 | 4.520 | 4.520 | 4.460 | 4.508 | 1,383,222 | +0.00(+0.08%) |
Sep 10, 2003 | 4.526 | 4.527 | 4.502 | 4.504 | 1,067,509 | -0.02(-0.48%) |
Sep 09, 2003 | 4.514 | 4.556 | 4.502 | 4.526 | 847,177 | +0.01(+0.32%) |
Sep 08, 2003 | 4.502 | 4.550 | 4.491 | 4.511 | 916,733 | -0.02(-0.45%) |
Sep 05, 2003 | 4.516 | 4.538 | 4.477 | 4.532 | 487,314 | +0.02(+0.35%) |
Sep 04, 2003 | 4.592 | 4.594 | 4.496 | 4.516 | 375,690 | -0.08(-1.65%) |
Sep 03, 2003 | 4.568 | 4.613 | 4.562 | 4.592 | 316,129 | +0.01(+0.26%) |