Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.227 | 5.230 | 5.190 | 5.213 | 140,962 | -0.01(-0.22%) |
Nov 26, 2003 | 5.207 | 5.222 | 5.190 | 5.225 | 563,252 | +0.03(+0.52%) |
Nov 25, 2003 | 5.220 | 5.222 | 5.175 | 5.198 | 450,363 | +0.00(+0.06%) |
Nov 24, 2003 | 5.249 | 5.249 | 5.185 | 5.195 | 928,201 | -0.04(-0.70%) |
Nov 21, 2003 | 5.207 | 5.299 | 5.192 | 5.232 | 1,508,178 | +0.04(+0.84%) |
Nov 20, 2003 | 5.190 | 5.205 | 5.182 | 5.188 | 573,406 | +0.01(+0.13%) |
Nov 19, 2003 | 5.140 | 5.187 | 5.135 | 5.182 | 875,639 | +0.04(+0.75%) |
Nov 18, 2003 | 5.180 | 5.190 | 5.138 | 5.143 | 535,776 | -0.00(-0.07%) |
Nov 17, 2003 | 5.143 | 5.182 | 5.113 | 5.147 | 427,068 | -0.04(-0.68%) |
Nov 14, 2003 | 5.123 | 5.182 | 5.123 | 5.182 | 607,452 | +0.06(+1.08%) |
Nov 13, 2003 | 5.170 | 5.170 | 5.095 | 5.126 | 445,584 | -0.01(-0.20%) |
Nov 12, 2003 | 5.081 | 5.175 | 5.064 | 5.136 | 309,400 | +0.03(+0.59%) |
Nov 11, 2003 | 5.148 | 5.148 | 5.098 | 5.106 | 327,319 | -0.04(-0.81%) |
Nov 10, 2003 | 5.200 | 5.200 | 5.106 | 5.148 | 340,460 | -0.04(-0.81%) |
Nov 07, 2003 | 5.071 | 5.190 | 5.041 | 5.190 | 692,268 | +0.13(+2.48%) |
Nov 06, 2003 | 5.044 | 5.098 | 5.044 | 5.064 | 539,360 | +0.02(+0.30%) |
Nov 05, 2003 | 5.041 | 5.066 | 5.039 | 5.049 | 1,241,783 | +0.02(+0.33%) |
Nov 04, 2003 | 5.041 | 5.041 | 5.023 | 5.033 | 565,492 | +0.01(+0.20%) |
Nov 03, 2003 | 5.028 | 5.053 | 5.023 | 5.023 | 443,231 | +0.00(+0.00%) |
Oct 31, 2003 | 5.004 | 5.031 | 4.991 | 5.023 | 609,841 | -0.10(-1.99%) |
Oct 30, 2003 | 5.165 | 5.165 | 5.123 | 5.125 | 394,814 | -0.01(-0.13%) |
Oct 29, 2003 | 5.111 | 5.131 | 5.095 | 5.131 | 490,979 | +0.02(+0.36%) |
Oct 28, 2003 | 5.145 | 5.147 | 5.106 | 5.113 | 427,665 | -0.02(-0.36%) |
Oct 27, 2003 | 5.140 | 5.148 | 5.123 | 5.131 | 286,105 | +0.01(+0.16%) |
Oct 24, 2003 | 5.106 | 5.148 | 5.076 | 5.123 | 284,314 | +0.02(+0.36%) |
Oct 23, 2003 | 5.118 | 5.140 | 5.054 | 5.105 | 329,111 | +0.02(+0.40%) |
Oct 22, 2003 | 5.081 | 5.138 | 5.056 | 5.085 | 466,490 | -0.06(-1.07%) |
Oct 21, 2003 | 5.172 | 5.172 | 5.148 | 5.140 | 438,417 | -0.02(-0.42%) |
Oct 20, 2003 | 5.155 | 5.163 | 5.143 | 5.162 | 418,706 | +0.01(+0.10%) |
Oct 17, 2003 | 5.143 | 5.157 | 5.108 | 5.157 | 524,428 | +0.01(+0.16%) |
Oct 16, 2003 | 5.163 | 5.178 | 5.148 | 5.148 | 394,216 | -0.02(-0.29%) |
Oct 15, 2003 | 5.183 | 5.183 | 5.155 | 5.163 | 473,657 | -0.01(-0.19%) |
Oct 14, 2003 | 5.183 | 5.187 | 5.162 | 5.173 | 504,717 | +0.00(+0.03%) |
Oct 13, 2003 | 5.185 | 5.197 | 5.157 | 5.172 | 535,179 | -0.01(-0.26%) |
Oct 10, 2003 | 5.185 | 5.185 | 5.143 | 5.185 | 395,411 | +0.01(+0.23%) |
Oct 09, 2003 | 5.190 | 5.190 | 5.173 | 5.173 | 444,390 | -0.01(-0.16%) |
Oct 08, 2003 | 5.175 | 5.188 | 5.163 | 5.182 | 502,925 | +0.00(+0.06%) |
Oct 07, 2003 | 5.135 | 5.188 | 5.115 | 5.178 | 376,298 | +0.04(+0.85%) |
Oct 06, 2003 | 5.175 | 5.175 | 5.135 | 5.135 | 233,543 | -0.03(-0.58%) |
Oct 03, 2003 | 5.131 | 5.182 | 5.126 | 5.165 | 398,995 | +0.04(+0.82%) |
Oct 02, 2003 | 5.138 | 5.145 | 5.110 | 5.123 | 502,328 | +0.01(+0.16%) |
Oct 01, 2003 | 5.093 | 5.115 | 5.036 | 5.115 | 575,198 | +0.08(+1.66%) |
Sep 30, 2003 | 5.003 | 5.064 | 5.003 | 5.031 | 557,279 | +0.04(+0.77%) |
Sep 29, 2003 | 5.013 | 5.001 | 4.872 | 4.992 | 1,429,932 | -0.02(-0.40%) |
Sep 26, 2003 | 5.086 | 5.063 | 4.997 | 5.013 | 502,328 | -0.07(-1.45%) |
Sep 25, 2003 | 5.126 | 5.150 | 5.066 | 5.086 | 543,541 | -0.02(-0.33%) |
Sep 24, 2003 | 5.140 | 5.140 | 5.093 | 5.103 | 669,571 | -0.02(-0.39%) |
Sep 23, 2003 | 5.101 | 5.101 | 5.101 | 5.123 | 455,738 | +0.04(+0.76%) |
Sep 22, 2003 | 5.115 | 5.130 | 5.081 | 5.085 | 391,230 | -0.01(-0.26%) |
Sep 19, 2003 | 5.118 | 5.126 | 5.068 | 5.098 | 482,617 | -0.02(-0.36%) |
Sep 18, 2003 | 5.148 | 5.150 | 5.090 | 5.116 | 975,985 | -0.03(-0.62%) |
Sep 17, 2003 | 5.177 | 5.178 | 5.148 | 5.148 | 948,509 | -0.03(-0.65%) |
Sep 16, 2003 | 5.175 | 5.182 | 5.175 | 5.182 | 818,896 | +0.01(+0.10%) |
Sep 15, 2003 | 5.175 | 5.190 | 5.175 | 5.177 | 670,168 | +0.00(+0.03%) |
Sep 12, 2003 | 5.175 | 5.180 | 5.175 | 5.175 | 520,844 | +0.00(+0.00%) |
Sep 11, 2003 | 5.175 | 5.180 | 5.175 | 5.175 | 1,064,385 | -0.00(-0.03%) |
Sep 10, 2003 | 5.175 | 5.183 | 5.172 | 5.177 | 3,746,853 | +0.00(+0.03%) |
Sep 09, 2003 | 5.280 | 5.280 | 5.140 | 5.175 | 1,247,756 | -0.14(-2.65%) |
Sep 08, 2003 | 5.275 | 5.316 | 5.260 | 5.316 | 262,214 | +0.04(+0.76%) |
Sep 05, 2003 | 5.265 | 5.289 | 5.249 | 5.275 | 179,189 | +0.02(+0.38%) |
Sep 04, 2003 | 5.274 | 5.299 | 5.234 | 5.255 | 324,333 | -0.01(-0.16%) |
Sep 03, 2003 | 5.307 | 5.314 | 5.232 | 5.264 | 538,763 | -0.02(-0.35%) |