Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.659 | 5.668 | 5.619 | 5.619 | 36,782 | -0.04(-0.67%) |
Nov 26, 2003 | 5.668 | 5.693 | 5.583 | 5.657 | 148,318 | +0.01(+0.15%) |
Nov 25, 2003 | 5.499 | 5.657 | 5.499 | 5.649 | 166,591 | +0.17(+3.12%) |
Nov 24, 2003 | 5.362 | 5.478 | 5.362 | 5.478 | 272,193 | +0.11(+2.04%) |
Nov 21, 2003 | 5.465 | 5.493 | 5.341 | 5.369 | 312,773 | +0.02(+0.31%) |
Nov 20, 2003 | 5.415 | 5.434 | 5.318 | 5.352 | 170,150 | -0.09(-1.74%) |
Nov 19, 2003 | 5.531 | 5.552 | 5.434 | 5.446 | 260,328 | -0.09(-1.71%) |
Nov 18, 2003 | 5.533 | 5.613 | 5.529 | 5.541 | 169,438 | -0.01(-0.27%) |
Nov 17, 2003 | 5.398 | 5.552 | 5.358 | 5.556 | 195,780 | +0.02(+0.34%) |
Nov 14, 2003 | 5.604 | 5.645 | 5.533 | 5.537 | 196,254 | -0.01(-0.27%) |
Nov 13, 2003 | 5.573 | 5.592 | 5.478 | 5.552 | 132,655 | -0.04(-0.79%) |
Nov 12, 2003 | 5.457 | 5.596 | 5.457 | 5.596 | 284,533 | +0.12(+2.11%) |
Nov 11, 2003 | 5.512 | 5.512 | 5.446 | 5.480 | 143,334 | +0.02(+0.42%) |
Nov 10, 2003 | 5.529 | 5.529 | 5.415 | 5.457 | 256,531 | -0.07(-1.30%) |
Nov 07, 2003 | 5.495 | 5.623 | 5.474 | 5.529 | 327,724 | +0.10(+1.90%) |
Nov 06, 2003 | 5.310 | 5.425 | 5.291 | 5.425 | 145,707 | +0.12(+2.18%) |
Nov 05, 2003 | 5.352 | 5.449 | 5.255 | 5.310 | 158,522 | -0.06(-1.18%) |
Nov 04, 2003 | 5.352 | 5.449 | 5.352 | 5.373 | 267,210 | +0.08(+1.51%) |
Nov 03, 2003 | 5.242 | 5.343 | 5.242 | 5.293 | 124,950 | +0.07(+1.37%) |
Oct 31, 2003 | 5.286 | 5.288 | 5.215 | 5.221 | 220,934 | -0.09(-1.71%) |
Oct 30, 2003 | 5.057 | 5.316 | 5.057 | 5.312 | 278,601 | +0.29(+5.70%) |
Oct 29, 2003 | 5.099 | 5.109 | 5.019 | 5.025 | 746,337 | -0.09(-1.77%) |
Oct 28, 2003 | 5.082 | 5.116 | 4.983 | 5.116 | 215,476 | +0.04(+0.75%) |
Oct 27, 2003 | 5.099 | 5.120 | 5.048 | 5.078 | 232,800 | +0.07(+1.43%) |
Oct 24, 2003 | 5.036 | 5.042 | 4.913 | 5.006 | 248,937 | -0.04(-0.75%) |
Oct 23, 2003 | 5.078 | 5.088 | 4.968 | 5.044 | 294,975 | -0.03(-0.62%) |
Oct 22, 2003 | 5.225 | 5.225 | 5.057 | 5.076 | 243,479 | -0.16(-3.06%) |
Oct 21, 2003 | 5.257 | 5.288 | 5.227 | 5.236 | 282,635 | +0.00(+0.00%) |
Oct 20, 2003 | 5.246 | 5.310 | 5.215 | 5.236 | 252,971 | +0.00(+0.00%) |
Oct 17, 2003 | 5.267 | 5.288 | 5.217 | 5.236 | 391,560 | -0.03(-0.56%) |
Oct 16, 2003 | 5.255 | 5.352 | 5.242 | 5.265 | 211,442 | +0.03(+0.60%) |
Oct 15, 2003 | 0.0021 | 5.320 | 5.240 | 5.234 | 285,008 | -0.08(-1.55%) |
Oct 14, 2003 | 5.236 | 5.373 | 5.236 | 5.316 | 219,985 | +0.11(+2.15%) |
Oct 13, 2003 | 5.213 | 5.261 | 5.181 | 5.204 | 361,896 | -0.01(-0.16%) |
Oct 10, 2003 | 5.265 | 5.265 | 5.196 | 5.213 | 195,542 | -0.07(-1.32%) |
Oct 09, 2003 | 5.267 | 5.406 | 5.194 | 5.282 | 296,399 | +0.01(+0.28%) |
Oct 08, 2003 | 5.156 | 5.335 | 5.156 | 5.267 | 233,749 | +0.11(+2.17%) |
Oct 07, 2003 | 5.166 | 5.183 | 5.126 | 5.156 | 250,835 | -0.03(-0.61%) |
Oct 06, 2003 | 5.215 | 5.240 | 5.181 | 5.187 | 404,849 | -0.11(-2.15%) |
Oct 03, 2003 | 5.236 | 5.394 | 5.236 | 5.301 | 197,678 | +0.08(+1.57%) |
Oct 02, 2003 | 5.116 | 5.251 | 5.116 | 5.219 | 286,432 | +0.07(+1.31%) |
Oct 01, 2003 | 5.088 | 5.170 | 5.088 | 5.152 | 431,665 | +0.04(+0.74%) |
Sep 30, 2003 | 5.141 | 5.170 | 5.044 | 5.114 | 353,828 | +0.02(+0.33%) |
Sep 29, 2003 | 5.046 | 5.238 | 5.017 | 5.097 | 585,916 | +0.07(+1.38%) |
Sep 26, 2003 | 5.215 | 5.255 | 5.027 | 5.027 | 317,519 | -0.20(-3.91%) |
Sep 25, 2003 | 5.162 | 5.392 | 5.088 | 5.232 | 885,638 | +0.24(+4.77%) |
Sep 24, 2003 | 5.267 | 5.267 | 4.983 | 4.993 | 824,649 | -0.28(-5.28%) |
Sep 23, 2003 | 5.394 | 5.394 | 5.288 | 5.272 | 522,555 | -0.12(-2.27%) |
Sep 22, 2003 | 5.503 | 5.503 | 5.324 | 5.394 | 542,251 | -0.17(-3.03%) |
Sep 19, 2003 | 5.604 | 5.704 | 5.562 | 5.562 | 271,481 | -0.07(-1.31%) |
Sep 18, 2003 | 5.520 | 5.645 | 5.489 | 5.636 | 231,376 | +0.10(+1.79%) |
Sep 17, 2003 | 5.562 | 5.581 | 5.501 | 5.537 | 117,468 | -0.07(-1.20%) |
Sep 16, 2003 | 5.495 | 5.604 | 5.495 | 5.604 | 127,909 | +0.06(+1.14%) |
Sep 15, 2003 | 5.541 | 5.588 | 5.499 | 5.541 | 185,813 | -0.01(-0.19%) |
Sep 12, 2003 | 5.510 | 5.583 | 5.411 | 5.552 | 169,676 | +0.02(+0.38%) |
Sep 11, 2003 | 5.457 | 5.552 | 5.421 | 5.531 | 72,853 | +0.05(+0.96%) |
Sep 10, 2003 | 5.510 | 5.579 | 5.457 | 5.478 | 247,750 | -0.07(-1.33%) |
Sep 09, 2003 | 5.636 | 5.647 | 5.527 | 5.552 | 206,459 | -0.11(-1.86%) |
Sep 08, 2003 | 5.573 | 5.699 | 5.573 | 5.657 | 177,270 | +0.05(+0.90%) |
Sep 05, 2003 | 5.647 | 5.689 | 5.594 | 5.607 | 117,942 | -0.06(-1.08%) |
Sep 04, 2003 | 5.636 | 5.701 | 5.604 | 5.668 | 159,471 | +0.03(+0.56%) |
Sep 03, 2003 | 5.626 | 5.689 | 5.615 | 5.636 | 177,744 | -0.01(-0.19%) |