Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 4.957 | 4.989 | 4.947 | 4.965 | 115,777 | +0.01(+0.17%) |
Nov 26, 2003 | 4.966 | 4.966 | 4.943 | 4.957 | 248,961 | -0.04(-0.86%) |
Nov 25, 2003 | 4.978 | 5.000 | 4.959 | 5.000 | 274,869 | +0.03(+0.57%) |
Nov 24, 2003 | 4.978 | 4.990 | 4.957 | 4.971 | 444,082 | +0.00(+0.05%) |
Nov 21, 2003 | 4.996 | 4.997 | 4.941 | 4.969 | 301,587 | -0.00(-0.05%) |
Nov 20, 2003 | 4.948 | 4.978 | 4.936 | 4.971 | 461,084 | -0.02(-0.37%) |
Nov 19, 2003 | 4.979 | 5.016 | 4.979 | 4.990 | 646,084 | -0.02(-0.39%) |
Nov 18, 2003 | 5.012 | 5.012 | 4.985 | 5.010 | 577,266 | +0.00(+0.02%) |
Nov 17, 2003 | 4.966 | 5.008 | 4.966 | 5.008 | 578,480 | +0.03(+0.52%) |
Nov 14, 2003 | 4.975 | 5.000 | 4.970 | 4.983 | 595,482 | +0.01(+0.15%) |
Nov 13, 2003 | 4.978 | 4.978 | 4.928 | 4.975 | 293,895 | -0.00(-0.05%) |
Nov 12, 2003 | 4.901 | 4.978 | 4.901 | 4.978 | 363,119 | +0.08(+1.61%) |
Nov 11, 2003 | 4.910 | 4.910 | 4.860 | 4.899 | 318,184 | -0.01(-0.23%) |
Nov 10, 2003 | 4.910 | 4.928 | 4.889 | 4.910 | 438,414 | -0.00(-0.08%) |
Nov 07, 2003 | 4.932 | 4.934 | 4.908 | 4.913 | 562,287 | -0.01(-0.18%) |
Nov 06, 2003 | 4.959 | 4.959 | 4.917 | 4.922 | 570,384 | -0.02(-0.33%) |
Nov 05, 2003 | 4.895 | 4.947 | 4.921 | 4.938 | 402,790 | -0.00(-0.02%) |
Nov 04, 2003 | 4.895 | 4.960 | 4.895 | 4.939 | 522,616 | +0.04(+0.86%) |
Nov 03, 2003 | 4.866 | 4.903 | 4.874 | 4.897 | 304,696 | +0.04(+0.76%) |
Oct 31, 2003 | 4.902 | 4.922 | 4.843 | 4.860 | 699,520 | -0.00(-0.10%) |
Oct 30, 2003 | 4.913 | 4.923 | 4.860 | 4.865 | 316,970 | -0.03(-0.56%) |
Oct 29, 2003 | 4.921 | 4.921 | 4.892 | 4.892 | 476,467 | -0.00(-0.10%) |
Oct 28, 2003 | 4.978 | 4.978 | 4.896 | 4.897 | 606,007 | -0.06(-1.22%) |
Oct 27, 2003 | 4.903 | 4.979 | 4.903 | 4.958 | 365,143 | +0.05(+1.11%) |
Oct 24, 2003 | 4.928 | 4.939 | 4.894 | 4.903 | 263,939 | -0.02(-0.38%) |
Oct 23, 2003 | 4.971 | 4.971 | 4.907 | 4.922 | 514,519 | -0.04(-0.87%) |
Oct 22, 2003 | 4.968 | 4.987 | 4.965 | 4.965 | 324,256 | -0.01(-0.30%) |
Oct 21, 2003 | 5.002 | 5.008 | 5.002 | 4.980 | 540,427 | -0.02(-0.40%) |
Oct 20, 2003 | 5.002 | 5.002 | 4.975 | 5.000 | 431,937 | -0.01(-0.30%) |
Oct 17, 2003 | 5.012 | 5.015 | 5.002 | 5.015 | 1,086,523 | +0.04(+0.74%) |
Oct 16, 2003 | 5.013 | 5.002 | 4.965 | 4.978 | 2,470,180 | -0.04(-0.71%) |
Oct 15, 2003 | 5.062 | 5.034 | 4.963 | 5.013 | 366,357 | -0.05(-0.95%) |
Oct 14, 2003 | 5.015 | 5.062 | 4.999 | 5.062 | 325,876 | +0.07(+1.44%) |
Oct 13, 2003 | 4.996 | 5.018 | 4.990 | 4.990 | 124,683 | -0.01(-0.12%) |
Oct 10, 2003 | 4.974 | 5.013 | 4.974 | 4.996 | 153,424 | +0.02(+0.50%) |
Oct 09, 2003 | 5.007 | 5.011 | 4.971 | 4.971 | 297,134 | -0.02(-0.37%) |
Oct 08, 2003 | 4.994 | 5.015 | 4.976 | 4.990 | 219,814 | +0.00(+0.05%) |
Oct 07, 2003 | 5.000 | 5.115 | 4.979 | 4.987 | 192,691 | -0.01(-0.25%) |
Oct 06, 2003 | 4.971 | 5.002 | 4.971 | 5.000 | 246,937 | +0.02(+0.32%) |
Oct 03, 2003 | 4.941 | 5.000 | 4.937 | 4.984 | 234,792 | +0.06(+1.25%) |
Oct 02, 2003 | 4.903 | 4.924 | 4.895 | 4.922 | 378,097 | +0.01(+0.25%) |
Oct 01, 2003 | 4.891 | 4.910 | 4.891 | 4.910 | 361,499 | +0.01(+0.25%) |
Sep 30, 2003 | 4.891 | 4.910 | 4.885 | 4.897 | 475,657 | +0.01(+0.13%) |
Sep 29, 2003 | 4.823 | 4.891 | 4.834 | 4.891 | 287,013 | +0.07(+1.41%) |
Sep 26, 2003 | 4.842 | 4.886 | 4.823 | 4.823 | 207,265 | -0.02(-0.38%) |
Sep 25, 2003 | 4.871 | 4.910 | 4.842 | 4.842 | 212,123 | -0.02(-0.43%) |
Sep 24, 2003 | 4.959 | 4.959 | 4.863 | 4.863 | 230,339 | -0.08(-1.57%) |
Sep 23, 2003 | 4.934 | 4.966 | 4.934 | 4.941 | 198,764 | +0.01(+0.13%) |
Sep 22, 2003 | 4.848 | 4.934 | 4.845 | 4.934 | 276,488 | +0.06(+1.14%) |
Sep 19, 2003 | 4.892 | 4.933 | 4.879 | 4.879 | 256,247 | -0.03(-0.63%) |
Sep 18, 2003 | 4.842 | 4.907 | 4.842 | 4.910 | 316,970 | +0.06(+1.15%) |
Sep 17, 2003 | 4.848 | 4.882 | 4.848 | 4.854 | 236,007 | -0.02(-0.46%) |
Sep 16, 2003 | 4.871 | 4.878 | 4.848 | 4.876 | 267,177 | +0.03(+0.59%) |
Sep 15, 2003 | 4.891 | 4.903 | 4.847 | 4.848 | 326,280 | -0.01(-0.30%) |
Sep 12, 2003 | 4.903 | 4.903 | 4.810 | 4.863 | 555,406 | -0.04(-0.83%) |
Sep 11, 2003 | 4.866 | 4.927 | 4.866 | 4.903 | 204,026 | +0.02(+0.38%) |
Sep 10, 2003 | 4.934 | 4.936 | 4.881 | 4.885 | 298,753 | -0.08(-1.62%) |
Sep 09, 2003 | 5.002 | 5.002 | 4.941 | 4.965 | 194,311 | -0.07(-1.35%) |
Sep 08, 2003 | 4.996 | 5.033 | 4.960 | 5.033 | 232,768 | +0.04(+0.74%) |
Sep 05, 2003 | 5.011 | 5.022 | 4.966 | 4.996 | 233,983 | -0.01(-0.30%) |
Sep 04, 2003 | 4.978 | 5.026 | 4.978 | 5.011 | 280,536 | +0.01(+0.30%) |
Sep 03, 2003 | 4.968 | 5.002 | 4.928 | 4.996 | 310,088 | +0.01(+0.12%) |