Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.576 | 5.640 | 5.560 | 5.560 | 92,503 | +0.01(+0.14%) |
Nov 26, 2003 | 5.573 | 5.581 | 5.535 | 5.552 | 897,701 | -0.17(-3.05%) |
Nov 25, 2003 | 5.710 | 5.795 | 5.710 | 5.727 | 175,471 | +0.05(+0.89%) |
Nov 24, 2003 | 5.466 | 5.732 | 5.434 | 5.677 | 391,313 | +0.20(+3.65%) |
Nov 21, 2003 | 5.365 | 5.504 | 5.365 | 5.477 | 123,974 | +0.15(+2.84%) |
Nov 20, 2003 | 5.537 | 5.537 | 5.359 | 5.326 | 382,730 | -0.24(-4.32%) |
Nov 19, 2003 | 5.395 | 5.593 | 5.386 | 5.567 | 196,133 | +0.17(+3.18%) |
Nov 18, 2003 | 5.486 | 5.556 | 5.395 | 5.395 | 127,788 | -0.05(-0.95%) |
Nov 17, 2003 | 5.427 | 5.537 | 5.371 | 5.447 | 281,962 | -0.13(-2.34%) |
Nov 14, 2003 | 5.659 | 5.684 | 5.592 | 5.578 | 216,796 | -0.07(-1.17%) |
Nov 13, 2003 | 5.604 | 5.662 | 5.582 | 5.644 | 184,689 | +0.04(+0.70%) |
Nov 12, 2003 | 5.474 | 5.639 | 5.474 | 5.604 | 328,372 | +0.12(+2.15%) |
Nov 11, 2003 | 5.617 | 5.629 | 5.387 | 5.486 | 274,968 | -0.14(-2.43%) |
Nov 10, 2003 | 5.474 | 5.751 | 5.474 | 5.623 | 562,652 | +0.18(+3.32%) |
Nov 07, 2003 | 5.494 | 5.494 | 5.419 | 5.442 | 260,663 | -0.02(-0.40%) |
Nov 06, 2003 | 5.351 | 5.489 | 5.340 | 5.464 | 282,597 | +0.12(+2.24%) |
Nov 05, 2003 | 5.348 | 5.431 | 5.327 | 5.345 | 211,074 | -0.03(-0.64%) |
Nov 04, 2003 | 5.406 | 5.433 | 5.379 | 5.379 | 256,467 | -0.04(-0.78%) |
Nov 03, 2003 | 5.272 | 5.497 | 5.272 | 5.422 | 326,465 | +0.23(+4.39%) |
Oct 31, 2003 | 5.309 | 5.313 | 5.139 | 5.194 | 243,180 | -0.12(-2.31%) |
Oct 30, 2003 | 5.164 | 5.397 | 5.164 | 5.316 | 401,168 | +0.24(+4.77%) |
Oct 29, 2003 | 5.148 | 5.186 | 5.073 | 5.074 | 526,413 | -0.06(-1.22%) |
Oct 28, 2003 | 5.230 | 5.230 | 5.129 | 5.137 | 261,617 | -0.09(-1.77%) |
Oct 27, 2003 | 5.049 | 5.230 | 5.049 | 5.230 | 448,532 | +0.20(+3.94%) |
Oct 24, 2003 | 5.018 | 5.087 | 4.928 | 5.032 | 299,763 | -0.01(-0.19%) |
Oct 23, 2003 | 4.978 | 5.080 | 4.860 | 5.041 | 478,095 | +0.09(+1.75%) |
Oct 22, 2003 | 5.136 | 5.136 | 4.953 | 4.955 | 457,433 | -0.21(-4.11%) |
Oct 21, 2003 | 5.129 | 5.191 | 5.121 | 5.167 | 246,041 | +0.06(+1.08%) |
Oct 20, 2003 | 5.123 | 5.123 | 5.104 | 5.112 | 189,776 | -0.03(-0.58%) |
Oct 17, 2003 | 5.143 | 5.143 | 5.114 | 5.142 | 281,962 | +0.03(+0.49%) |
Oct 16, 2003 | 5.082 | 5.123 | 5.082 | 5.117 | 299,127 | -0.00(-0.06%) |
Oct 15, 2003 | 5.134 | 5.151 | 5.090 | 5.120 | 311,843 | -0.03(-0.61%) |
Oct 14, 2003 | 5.033 | 5.150 | 5.049 | 5.151 | 604,613 | +0.12(+2.34%) |
Oct 13, 2003 | 4.985 | 5.041 | 4.956 | 5.033 | 344,902 | +0.05(+0.98%) |
Oct 10, 2003 | 4.860 | 4.985 | 4.859 | 4.985 | 477,142 | +0.14(+2.82%) |
Oct 09, 2003 | 4.778 | 4.871 | 4.778 | 4.848 | 328,690 | +0.09(+1.95%) |
Oct 08, 2003 | 4.843 | 4.892 | 4.755 | 4.755 | 331,233 | -0.00(-0.03%) |
Oct 07, 2003 | 4.727 | 4.788 | 4.719 | 4.756 | 164,981 | +0.04(+0.80%) |
Oct 06, 2003 | 4.766 | 4.772 | 4.673 | 4.719 | 444,082 | -0.05(-0.99%) |
Oct 03, 2003 | 4.794 | 4.805 | 4.722 | 4.766 | 213,299 | -0.01(-0.20%) |
Oct 02, 2003 | 4.742 | 4.793 | 4.705 | 4.775 | 365,883 | +0.01(+0.23%) |
Oct 01, 2003 | 4.549 | 4.775 | 4.506 | 4.764 | 603,659 | +0.20(+4.38%) |
Sep 30, 2003 | 4.695 | 4.755 | 4.563 | 4.565 | 562,016 | -0.15(-3.20%) |
Sep 29, 2003 | 4.645 | 4.733 | 4.645 | 4.716 | 235,233 | +0.06(+1.22%) |
Sep 26, 2003 | 4.778 | 4.790 | 4.656 | 4.659 | 234,597 | -0.12(-2.50%) |
Sep 25, 2003 | 5.018 | 5.018 | 4.778 | 4.778 | 367,472 | -0.22(-4.35%) |
Sep 24, 2003 | 4.970 | 5.030 | 4.978 | 4.996 | 853,515 | +0.03(+0.51%) |
Sep 23, 2003 | 4.797 | 4.970 | 4.793 | 4.970 | 1,439,691 | +0.16(+3.37%) |
Sep 22, 2003 | 4.931 | 4.931 | 4.782 | 4.808 | 227,286 | -0.12(-2.49%) |
Sep 19, 2003 | 5.003 | 5.003 | 4.931 | 4.931 | 326,783 | -0.07(-1.42%) |
Sep 18, 2003 | 4.963 | 5.014 | 4.963 | 5.002 | 304,849 | +0.05(+0.95%) |
Sep 17, 2003 | 4.967 | 5.011 | 4.923 | 4.955 | 206,623 | -0.01(-0.28%) |
Sep 16, 2003 | 4.892 | 4.989 | 4.958 | 4.969 | 652,931 | +0.08(+1.58%) |
Sep 15, 2003 | 4.900 | 5.002 | 4.887 | 4.892 | 180,875 | +0.02(+0.32%) |
Sep 12, 2003 | 4.892 | 4.941 | 4.860 | 4.876 | 382,095 | -0.02(-0.48%) |
Sep 11, 2003 | 4.873 | 4.918 | 4.845 | 4.900 | 267,021 | +0.03(+0.55%) |
Sep 10, 2003 | 4.983 | 4.983 | 4.813 | 4.873 | 330,598 | -0.11(-2.21%) |
Sep 09, 2003 | 5.099 | 5.107 | 4.876 | 4.983 | 628,772 | -0.24(-4.64%) |
Sep 08, 2003 | 5.206 | 5.277 | 5.183 | 5.225 | 146,543 | +0.03(+0.64%) |
Sep 05, 2003 | 5.335 | 5.335 | 5.143 | 5.192 | 222,517 | -0.14(-2.68%) |
Sep 04, 2003 | 5.254 | 5.342 | 5.235 | 5.335 | 180,557 | +0.07(+1.28%) |
Sep 03, 2003 | 5.206 | 5.296 | 5.206 | 5.268 | 326,465 | +0.06(+1.18%) |