Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.193 | 5.221 | 5.184 | 5.184 | 43,300 | -0.01(-0.27%) |
Nov 26, 2003 | 5.212 | 5.212 | 5.184 | 5.198 | 74,850 | -0.01(-0.26%) |
Nov 25, 2003 | 5.202 | 5.207 | 5.175 | 5.212 | 55,702 | +0.01(+0.18%) |
Nov 24, 2003 | 5.202 | 5.221 | 5.175 | 5.202 | 65,929 | -0.02(-0.35%) |
Nov 21, 2003 | 5.239 | 5.244 | 5.202 | 5.221 | 87,035 | +0.01(+0.18%) |
Nov 20, 2003 | 5.202 | 5.230 | 5.202 | 5.212 | 50,045 | +0.01(+0.18%) |
Nov 19, 2003 | 5.202 | 5.216 | 5.179 | 5.202 | 153,183 | -0.00(-0.09%) |
Nov 18, 2003 | 5.198 | 5.212 | 5.198 | 5.207 | 183,645 | +0.01(+0.18%) |
Nov 17, 2003 | 5.179 | 5.198 | 5.175 | 5.198 | 75,068 | -0.03(-0.53%) |
Nov 14, 2003 | 5.221 | 5.239 | 5.216 | 5.225 | 118,151 | +0.02(+0.44%) |
Nov 13, 2003 | 5.216 | 5.230 | 5.184 | 5.202 | 98,132 | -0.00(-0.09%) |
Nov 12, 2003 | 5.207 | 5.235 | 5.147 | 5.207 | 210,409 | -0.04(-0.79%) |
Nov 11, 2003 | 5.225 | 5.253 | 5.225 | 5.248 | 57,878 | +0.03(+0.53%) |
Nov 10, 2003 | 5.198 | 5.207 | 5.198 | 5.221 | 38,513 | +0.00(+0.00%) |
Nov 07, 2003 | 5.244 | 5.244 | 5.179 | 5.221 | 163,845 | -0.02(-0.35%) |
Nov 06, 2003 | 5.244 | 5.258 | 5.225 | 5.239 | 93,998 | -0.02(-0.44%) |
Nov 05, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 54,397 | +0.00(+0.00%) |
Nov 04, 2003 | 5.235 | 5.244 | 5.235 | 5.262 | 74,213 | +0.04(+0.70%) |
Nov 03, 2003 | 5.244 | 5.244 | 5.225 | 5.225 | 55,322 | -0.03(-0.61%) |
Oct 31, 2003 | 5.239 | 5.281 | 5.239 | 5.258 | 111,405 | +0.06(+1.15%) |
Oct 30, 2003 | 5.202 | 5.207 | 5.198 | 5.198 | 40,471 | -0.04(-0.79%) |
Oct 29, 2003 | 5.258 | 5.258 | 5.230 | 5.239 | 75,503 | +0.00(+0.09%) |
Oct 28, 2003 | 5.267 | 5.267 | 5.235 | 5.235 | 62,448 | -0.03(-0.61%) |
Oct 27, 2003 | 5.267 | 5.271 | 5.244 | 5.267 | 53,527 | +0.01(+0.17%) |
Oct 24, 2003 | 5.248 | 5.276 | 5.248 | 5.258 | 53,091 | +0.03(+0.53%) |
Oct 23, 2003 | 5.253 | 5.253 | 5.230 | 5.230 | 46,781 | -0.01(-0.26%) |
Oct 22, 2003 | 5.235 | 5.248 | 5.216 | 5.244 | 42,865 | +0.02(+0.35%) |
Oct 21, 2003 | 5.235 | 5.235 | 5.207 | 5.225 | 31,985 | +0.00(+0.09%) |
Oct 20, 2003 | 5.202 | 5.239 | 5.193 | 5.221 | 67,452 | +0.00(+0.00%) |
Oct 17, 2003 | 5.225 | 5.225 | 5.207 | 5.221 | 70,934 | +0.01(+0.26%) |
Oct 16, 2003 | 5.212 | 5.230 | 5.207 | 5.207 | 31,768 | -0.00(-0.09%) |
Oct 15, 2003 | 5.212 | 5.216 | 5.198 | 5.212 | 54,615 | -0.03(-0.61%) |
Oct 14, 2003 | 5.239 | 5.239 | 5.239 | 5.244 | 42,647 | -0.01(-0.26%) |
Oct 13, 2003 | 5.262 | 5.271 | 5.248 | 5.258 | 27,416 | -0.00(-0.09%) |
Oct 10, 2003 | 5.253 | 5.262 | 5.244 | 5.262 | 16,971 | +0.02(+0.44%) |
Oct 09, 2003 | 5.248 | 5.248 | 5.230 | 5.239 | 36,119 | -0.00(-0.09%) |
Oct 08, 2003 | 5.235 | 5.239 | 5.225 | 5.244 | 57,661 | +0.00(+0.09%) |
Oct 07, 2003 | 5.253 | 5.271 | 5.244 | 5.239 | 106,618 | -0.01(-0.26%) |
Oct 06, 2003 | 5.248 | 5.248 | 5.230 | 5.253 | 81,596 | +0.00(+0.09%) |
Oct 03, 2003 | 5.248 | 5.248 | 5.225 | 5.248 | 27,633 | +0.02(+0.44%) |
Oct 02, 2003 | 5.253 | 5.253 | 5.225 | 5.225 | 74,850 | -0.06(-1.13%) |
Oct 01, 2003 | 5.267 | 5.290 | 5.267 | 5.285 | 49,175 | -0.01(-0.26%) |
Sep 30, 2003 | 5.276 | 5.299 | 5.271 | 5.299 | 61,142 | +0.02(+0.44%) |
Sep 29, 2003 | 5.299 | 5.299 | 5.276 | 5.276 | 60,054 | -0.02(-0.35%) |
Sep 26, 2003 | 5.262 | 5.294 | 5.276 | 5.294 | 34,596 | +0.03(+0.61%) |
Sep 25, 2003 | 5.258 | 5.267 | 5.248 | 5.262 | 69,193 | +0.00(+0.09%) |
Sep 24, 2003 | 5.248 | 5.258 | 5.230 | 5.258 | 61,142 | +0.01(+0.26%) |
Sep 23, 2003 | 5.225 | 5.239 | 5.207 | 5.244 | 89,646 | +0.02(+0.35%) |
Sep 22, 2003 | 5.276 | 5.276 | 5.198 | 5.225 | 89,646 | -0.04(-0.79%) |
Sep 19, 2003 | 5.290 | 5.290 | 5.267 | 5.267 | 72,022 | -0.03(-0.61%) |
Sep 18, 2003 | 5.308 | 5.308 | 5.290 | 5.299 | 59,184 | -0.01(-0.17%) |
Sep 17, 2003 | 5.299 | 5.308 | 5.276 | 5.308 | 99,220 | +0.03(+0.61%) |
Sep 16, 2003 | 5.281 | 5.313 | 5.276 | 5.276 | 55,702 | +0.00(+0.09%) |
Sep 15, 2003 | 5.308 | 5.308 | 5.267 | 5.271 | 67,670 | -0.06(-1.12%) |
Sep 12, 2003 | 5.308 | 5.340 | 5.308 | 5.331 | 23,064 | -0.00(-0.09%) |
Sep 11, 2003 | 5.290 | 5.340 | 5.290 | 5.336 | 21,976 | +0.03(+0.52%) |
Sep 10, 2003 | 5.290 | 5.322 | 5.290 | 5.308 | 25,893 | -0.00(-0.09%) |
Sep 09, 2003 | 5.331 | 5.331 | 5.285 | 5.313 | 71,587 | +0.00(+0.09%) |
Sep 08, 2003 | 5.331 | 5.340 | 5.304 | 5.308 | 27,851 | -0.01(-0.26%) |
Sep 05, 2003 | 5.331 | 5.336 | 5.304 | 5.322 | 101,831 | +0.02(+0.35%) |
Sep 04, 2003 | 5.281 | 5.304 | 5.262 | 5.304 | 59,401 | +0.03(+0.52%) |
Sep 03, 2003 | 5.253 | 5.308 | 5.225 | 5.276 | 91,605 | +0.01(+0.26%) |