Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.708 | 5.718 | 5.698 | 5.699 | 32,514 | -0.01(-0.17%) |
Nov 26, 2003 | 5.720 | 5.720 | 5.708 | 5.708 | 66,695 | -0.02(-0.27%) |
Nov 25, 2003 | 5.722 | 5.722 | 5.717 | 5.724 | 24,177 | -0.02(-0.27%) |
Nov 24, 2003 | 5.710 | 5.757 | 5.710 | 5.739 | 45,019 | +0.05(+0.84%) |
Nov 21, 2003 | 5.674 | 5.696 | 5.674 | 5.692 | 60,859 | +0.01(+0.13%) |
Nov 20, 2003 | 5.618 | 5.684 | 5.615 | 5.684 | 100,877 | +0.05(+0.83%) |
Nov 19, 2003 | 5.674 | 5.674 | 5.561 | 5.638 | 152,566 | -0.02(-0.40%) |
Nov 18, 2003 | 5.676 | 5.676 | 5.657 | 5.660 | 104,212 | -0.04(-0.65%) |
Nov 17, 2003 | 5.692 | 5.698 | 5.669 | 5.698 | 92,540 | -0.06(-1.00%) |
Nov 14, 2003 | 5.757 | 5.757 | 5.744 | 5.755 | 10,838 | -0.01(-0.15%) |
Nov 13, 2003 | 5.769 | 5.820 | 5.763 | 5.763 | 52,522 | -0.02(-0.31%) |
Nov 12, 2003 | 5.745 | 5.905 | 5.745 | 5.781 | 111,715 | +0.07(+1.22%) |
Nov 11, 2003 | 5.716 | 5.718 | 5.711 | 5.712 | 188,415 | +0.00(+0.04%) |
Nov 10, 2003 | 5.620 | 5.706 | 5.620 | 5.710 | 220,929 | +0.08(+1.38%) |
Nov 07, 2003 | 5.521 | 5.654 | 5.521 | 5.632 | 140,061 | +0.13(+2.40%) |
Nov 06, 2003 | 5.394 | 5.450 | 5.394 | 5.500 | 214,259 | +0.11(+1.98%) |
Nov 05, 2003 | 5.506 | 5.470 | 5.390 | 5.393 | 279,288 | -0.05(-0.99%) |
Nov 04, 2003 | 5.506 | 5.506 | 5.446 | 5.447 | 54,190 | -0.07(-1.28%) |
Nov 03, 2003 | 5.590 | 5.590 | 5.518 | 5.518 | 122,553 | +0.10(+1.79%) |
Oct 31, 2003 | 5.374 | 5.420 | 5.374 | 5.420 | 45,019 | +0.02(+0.42%) |
Oct 30, 2003 | 5.377 | 5.398 | 5.377 | 5.398 | 65,862 | +0.00(+0.00%) |
Oct 29, 2003 | 5.396 | 5.416 | 5.393 | 5.398 | 94,207 | +0.00(+0.00%) |
Oct 28, 2003 | 5.374 | 5.398 | 5.350 | 5.398 | 164,238 | -0.02(-0.42%) |
Oct 27, 2003 | 5.446 | 5.446 | 5.420 | 5.420 | 11,671 | -0.05(-0.86%) |
Oct 24, 2003 | 5.467 | 5.467 | 5.467 | 5.467 | 2,501 | +0.00(+0.04%) |
Oct 23, 2003 | 5.556 | 5.560 | 5.465 | 5.465 | 70,030 | -0.10(-1.85%) |
Oct 22, 2003 | 5.598 | 5.598 | 5.568 | 5.568 | 11,671 | -0.04(-0.64%) |
Oct 21, 2003 | 5.526 | 5.614 | 5.539 | 5.604 | 86,704 | +0.08(+1.41%) |
Oct 20, 2003 | 5.310 | 5.512 | 5.310 | 5.526 | 150,065 | +0.22(+4.16%) |
Oct 17, 2003 | 5.296 | 5.334 | 5.296 | 5.305 | 35,848 | -0.00(-0.07%) |
Oct 16, 2003 | 5.308 | 5.309 | 5.308 | 5.309 | 51,689 | -0.06(-1.21%) |
Oct 15, 2003 | 5.440 | 5.506 | 5.365 | 5.374 | 128,389 | -0.05(-0.99%) |
Oct 14, 2003 | 5.278 | 5.425 | 5.278 | 5.428 | 72,531 | +0.16(+2.96%) |
Oct 13, 2003 | 5.271 | 5.303 | 5.269 | 5.272 | 86,704 | +0.00(+0.09%) |
Oct 10, 2003 | 5.275 | 5.308 | 5.260 | 5.267 | 132,557 | +0.03(+0.48%) |
Oct 09, 2003 | 5.218 | 5.306 | 5.194 | 5.242 | 309,301 | +0.09(+1.75%) |
Oct 08, 2003 | 5.074 | 5.181 | 5.074 | 5.152 | 550,239 | +0.19(+3.84%) |
Oct 07, 2003 | 4.890 | 4.961 | 4.900 | 4.961 | 45,853 | +0.07(+1.45%) |
Oct 06, 2003 | 4.943 | 4.954 | 4.889 | 4.890 | 50,021 | -0.03(-0.66%) |
Oct 03, 2003 | 4.948 | 4.948 | 4.948 | 4.923 | 47,520 | -0.03(-0.61%) |
Oct 02, 2003 | 4.966 | 4.966 | 4.953 | 4.953 | 15,840 | +0.03(+0.71%) |
Oct 01, 2003 | 4.966 | 4.966 | 4.912 | 4.918 | 72,531 | -0.05(-1.09%) |
Sep 30, 2003 | 5.026 | 5.038 | 4.957 | 4.972 | 130,890 | -0.07(-1.31%) |
Sep 29, 2003 | 5.038 | 5.038 | 5.032 | 5.038 | 78,367 | +0.03(+0.57%) |
Sep 26, 2003 | 5.050 | 5.050 | 4.987 | 5.009 | 97,542 | -0.03(-0.57%) |
Sep 25, 2003 | 5.110 | 5.110 | 5.038 | 5.038 | 35,848 | -0.08(-1.64%) |
Sep 24, 2003 | 5.147 | 5.158 | 5.122 | 5.122 | 66,695 | -0.04(-0.70%) |
Sep 23, 2003 | 5.158 | 5.158 | 5.158 | 5.158 | 40,851 | +0.00(+0.00%) |
Sep 22, 2003 | 5.170 | 5.170 | 5.134 | 5.158 | 56,691 | +0.00(+0.00%) |
Sep 19, 2003 | 5.152 | 5.158 | 5.152 | 5.158 | 41,684 | +0.00(+0.00%) |
Sep 18, 2003 | 5.134 | 5.157 | 5.134 | 5.158 | 60,026 | +0.00(+0.02%) |
Sep 17, 2003 | 5.171 | 5.176 | 5.153 | 5.157 | 23,343 | -0.02(-0.44%) |
Sep 16, 2003 | 5.206 | 5.206 | 5.146 | 5.179 | 44,185 | -0.08(-1.53%) |
Sep 15, 2003 | 5.278 | 5.278 | 5.242 | 5.260 | 56,691 | -0.02(-0.41%) |
Sep 12, 2003 | 5.224 | 5.284 | 5.196 | 5.281 | 48,354 | +0.07(+1.33%) |
Sep 11, 2003 | 5.206 | 5.278 | 5.200 | 5.212 | 60,026 | +0.02(+0.35%) |
Sep 10, 2003 | 5.200 | 5.254 | 5.194 | 5.194 | 77,533 | -0.02(-0.35%) |
Sep 09, 2003 | 5.206 | 5.212 | 5.188 | 5.212 | 71,697 | +0.01(+0.23%) |
Sep 08, 2003 | 5.182 | 5.217 | 5.173 | 5.200 | 1,155,503 | +0.05(+0.93%) |
Sep 05, 2003 | 5.260 | 5.260 | 5.110 | 5.152 | 100,043 | -0.13(-2.50%) |
Sep 04, 2003 | 5.253 | 5.302 | 5.242 | 5.284 | 115,883 | +0.05(+1.03%) |
Sep 03, 2003 | 5.212 | 5.265 | 5.183 | 5.230 | 115,050 | -0.01(-0.23%) |